Fortinet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	63.050	64.274	63.050	63.895	63.895	7,298
2023-09-07	61.880	63.208	61.620	63.126	63.126	6,551
2023-09-06	61.900	62.389	61.765	62.009	62.009	4,099
2023-09-05	60.920	61.789	60.687	61.718	61.718	6,425
2023-09-01	60.490	60.871	60.440	60.659	60.659	3,424
2023-08-31	61.500	61.780	60.501	60.539	60.539	5,462
2023-08-30	60.609	61.355	60.570	61.079	61.079	30,751
2023-08-29	58.800	60.785	58.700	60.785	60.785	6,104
2023-08-25	58.400	58.673	57.990	58.286	58.286	5,021
2023-08-24	59.600	59.600	58.180	58.326	58.326	9,866
2023-08-23	58.810	59.470	58.160	59.321	59.321	6,651
2023-08-22	58.346	58.515	57.853	58.302	58.302	4,943
2023-08-21	58.190	58.616	57.799	58.530	58.530	16,743
2023-08-18	56.920	57.655	56.876	56.910	56.910	8,638
2023-08-17	58.590	58.590	57.542	57.828	57.828	5,667
2023-08-16	59.120	59.470	58.421	58.421	58.421	9,627
2023-08-15	59.570	60.158	59.267	59.415	59.415	15,500
2023-08-14	59.580	60.020	59.239	59.372	59.372	9,884
2023-08-11	60.020	61.175	59.365	59.689	59.689	10,406
2023-08-10	61.150	62.199	60.175	60.215	60.215	26,786
2023-08-09	58.760	60.222	58.461	60.062	60.062	16,279
2023-08-08	56.865	58.598	56.600	58.459	58.459	29,637
2023-08-07	57.670	58.085	56.882	57.538	57.538	30,747
2023-08-04	63.830	64.000	56.116	57.350	57.350	77,390
2023-08-03	74.130	75.884	74.130	75.884	75.884	6,613
2023-08-02	77.200	77.200	74.340	74.590	74.590	14,085
2023-08-01	77.708	78.150	77.175	78.150	78.150	2,584
2023-07-31	77.170	77.514	76.885	77.410	77.410	2,105
2023-07-28	77.340	77.602	76.145	76.763	76.763	10,766
2023-07-27	78.420	78.539	77.520	77.520	77.520	2,741
2023-07-26	77.595	78.715	77.363	77.498	77.498	7,178
2023-07-25	78.349	78.431	77.487	78.160	78.160	3,368
2023-07-24	78.690	78.690	76.420	77.132	77.132	5,765
2023-07-21	78.340	78.893	78.340	78.542	78.542	35,843
2023-07-20	79.219	79.390	78.061	78.061	78.061	6,128
2023-07-19	80.470	81.199	78.320	79.018	79.018	4,821
2023-07-18	80.095	80.110	79.173	79.920	79.920	2,289
2023-07-17	78.980	80.240	78.675	80.030	80.030	3,473
2023-07-14	78.560	79.985	78.560	79.347	79.347	3,712
2023-07-13	77.370	78.075	76.752	77.753	77.753	40,331
2023-07-12	78.895	79.000	75.540	76.950	76.950	8,465
2023-07-11	78.650	78.650	77.250	77.668	77.668	5,755
2023-07-10	74.880	78.488	74.880	78.242	78.242	7,905
2023-07-07	74.060	75.390	74.060	75.279	75.279	4,163
2023-07-06	73.501	74.469	72.452	74.469	74.469	8,002
2023-07-05	74.415	74.694	74.045	74.460	74.460	5,517
2023-07-03	75.304	75.360	73.692	74.814	74.814	4,597
2023-06-30	75.590	76.110	75.300	75.779	75.779	6,078
2023-06-29	74.620	75.020	73.989	74.729	74.729	1,665
2023-06-28	73.499	74.890	73.370	74.150	74.150	8,188
2023-06-27	71.720	73.492	71.679	73.472	73.472	6,417
2023-06-26	71.670	72.570	71.120	71.310	71.310	17,824
2023-06-23	71.110	71.480	70.181	71.480	71.480	2,164
2023-06-22	71.110	72.202	70.942	71.540	71.540	74,775
2023-06-21	71.660	71.678	70.676	70.760	70.760	6,411
2023-06-20	72.350	72.568	70.932	71.816	71.816	12,623
2023-06-19	74.500	74.500	74.500	74.500	74.500	151
2023-06-16	73.590	74.570	72.430	73.050	73.050	65,003
2023-06-15	71.550	73.490	71.300	73.441	73.441	5,224
2023-06-14	69.963	70.828	69.920	70.010	70.010	1,332

← NewerPage 14 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.