Fortinet Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	52.160	52.650	51.880	52.180	52.180	7,245
2023-12-01	52.020	52.310	51.710	52.020	52.020	24,351
2023-11-30	53.910	54.882	52.500	52.659	52.659	10,299
2023-11-29	53.442	53.930	52.860	53.540	53.540	5,172
2023-11-28	53.610	53.895	52.850	52.870	52.870	4,287
2023-11-27	53.320	53.800	53.225	53.580	53.580	8,921
2023-11-24	52.970	53.650	52.810	53.268	53.268	6,472
2023-11-22	52.660	53.710	52.660	53.120	53.120	10,927
2023-11-21	51.770	52.580	51.570	52.455	52.455	5,285
2023-11-20	51.865	51.880	51.270	51.648	51.648	9,749
2023-11-17	50.550	51.289	50.360	51.250	51.250	3,677
2023-11-16	50.715	51.190	50.000	50.290	50.290	12,345
2023-11-15	51.430	51.794	50.711	51.050	51.050	11,703
2023-11-14	51.065	51.970	50.960	51.465	51.465	18,066
2023-11-13	50.440	50.680	49.700	50.230	50.230	33,160
2023-11-10	50.090	50.720	49.975	50.720	50.720	9,876
2023-11-09	50.240	50.859	49.690	50.261	50.261	155,335
2023-11-08	49.820	51.328	49.820	50.945	50.945	23,186
2023-11-07	50.170	50.330	47.790	49.668	49.668	31,365
2023-11-06	50.480	50.760	48.350	48.850	48.850	112,709
2023-11-03	47.710	50.180	43.640	50.013	50.013	81,306
2023-11-02	57.340	58.155	57.190	57.880	57.880	9,176
2023-11-01	57.370	57.659	56.340	56.850	56.850	6,607
2023-10-31	56.649	57.310	56.073	57.310	57.310	6,596
2023-10-30	56.093	56.750	56.010	56.730	56.730	7,217
2023-10-27	55.790	56.563	55.750	56.039	56.039	7,855
2023-10-26	55.960	56.394	55.460	56.009	56.009	6,587
2023-10-25	56.970	57.450	55.990	56.040	56.040	7,399
2023-10-24	56.280	57.330	56.165	57.118	57.118	3,991
2023-10-23	56.008	56.490	55.530	56.400	56.400	8,594
2023-10-20	57.344	57.600	55.920	56.696	56.696	6,952
2023-10-19	57.300	58.450	57.300	58.110	58.110	6,435
2023-10-18	57.880	58.478	57.800	58.000	58.000	10,112
2023-10-17	58.484	59.362	57.720	58.878	58.878	5,607
2023-10-16	58.560	59.751	57.970	59.340	59.340	6,047
2023-10-13	57.740	58.000	56.060	56.900	56.900	15,739
2023-10-12	59.000	59.070	57.950	57.950	57.950	1,555
2023-10-11	59.310	59.430	57.000	58.060	58.060	12,323
2023-10-10	59.600	60.340	59.457	59.580	59.580	4,058
2023-10-09	59.830	60.550	58.480	59.760	59.760	5,889
2023-10-06	57.620	60.090	57.620	60.040	60.040	12,167
2023-10-05	58.140	58.140	56.729	57.910	57.910	5,808
2023-10-04	57.990	58.605	57.518	57.974	57.974	3,524
2023-10-03	58.030	58.349	57.135	57.239	57.239	109,140
2023-10-02	58.790	59.560	58.510	58.655	58.655	9,385
2023-09-29	58.800	59.645	58.361	58.361	58.361	7,231
2023-09-28	58.180	59.150	57.767	58.761	58.761	3,003
2023-09-27	58.055	58.228	57.430	57.599	57.599	10,678
2023-09-26	57.520	57.918	57.233	57.339	57.339	5,258
2023-09-25	58.030	58.112	57.662	58.000	58.000	6,877
2023-09-22	58.712	58.998	58.372	58.372	58.372	3,487
2023-09-21	59.695	59.776	58.682	59.255	59.255	2,640
2023-09-20	60.450	61.350	60.450	61.040	61.040	4,601
2023-09-19	59.920	60.031	58.595	60.030	60.030	85,666
2023-09-18	60.790	61.042	60.333	60.735	60.735	6,480
2023-09-15	63.100	63.100	60.741	60.988	60.988	126,178
2023-09-14	62.770	63.070	62.714	63.060	63.060	3,120
2023-09-13	63.450	63.750	62.935	63.299	63.299	4,200
2023-09-12	64.465	65.581	63.780	63.810	63.810	23,067
2023-09-11	64.778	65.095	64.591	64.848	64.848	3,995

← NewerPage 13 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.