Fortinet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	70.500	70.749	69.475	70.062	70.062	2,227
2023-06-12	68.220	69.849	68.200	69.405	69.405	3,822
2023-06-09	68.882	69.800	67.190	67.710	67.710	3,218
2023-06-08	67.979	69.252	67.973	68.202	68.202	7,210
2023-06-07	69.442	69.517	66.841	67.547	67.547	9,765
2023-06-06	71.300	71.380	68.850	69.472	69.472	5,710
2023-06-05	67.980	71.610	67.980	71.075	71.075	7,350
2023-06-02	68.640	69.370	68.259	68.895	68.895	12,227
2023-06-01	67.640	68.160	67.025	68.160	68.160	3,564
2023-05-31	68.220	69.268	68.149	68.936	68.936	3,637
2023-05-30	68.450	69.020	67.415	68.340	68.340	8,470
2023-05-26	67.460	68.675	67.460	67.948	67.948	3,070
2023-05-25	66.825	67.130	64.530	67.130	67.130	5,216
2023-05-24	68.560	69.420	68.120	68.505	68.505	5,110
2023-05-23	69.020	69.020	67.601	67.670	67.670	5,197
2023-05-22	69.900	71.080	69.815	70.680	70.680	4,071
2023-05-19	68.491	69.130	68.491	68.980	68.980	3,709
2023-05-18	68.602	68.760	67.950	67.950	67.950	202,918
2023-05-17	68.310	68.978	67.885	68.978	68.978	200,213
2023-05-16	68.470	68.849	68.310	68.460	68.460	259,432
2023-05-15	67.500	68.588	67.500	68.531	68.531	2,295
2023-05-12	67.500	68.080	66.980	67.370	67.370	169,371
2023-05-11	67.440	67.658	67.225	67.658	67.658	621
2023-05-10	67.260	67.486	66.581	66.581	66.581	3,490
2023-05-09	66.385	66.910	66.271	66.381	66.381	3,803
2023-05-05	61.415	65.240	61.415	64.980	64.980	5,191
2023-05-04	60.615	61.458	60.465	61.430	61.430	5,456
2023-05-03	61.518	61.590	60.990	61.130	61.130	7,908
2023-05-02	62.264	62.810	61.083	61.436	61.436	488,203
2023-04-28	62.342	62.708	61.790	62.708	62.708	12,621
2023-04-27	64.195	64.195	62.360	62.960	62.960	5,165
2023-04-26	63.270	63.920	63.270	63.501	63.501	6,150
2023-04-25	65.170	65.300	63.685	63.685	63.685	14,145
2023-04-24	67.100	67.145	65.710	66.181	66.181	3,009
2023-04-21	67.115	67.169	66.640	67.169	67.169	6,232
2023-04-20	66.730	67.508	66.730	67.322	67.322	2,575
2023-04-19	67.280	67.315	66.980	67.200	67.200	5,168
2023-04-18	68.495	68.535	67.940	67.940	67.940	1,983
2023-04-17	68.519	68.519	67.204	67.204	67.204	2,758
2023-04-14	68.435	68.980	67.530	67.586	67.586	3,449
2023-04-13	67.840	68.731	67.760	68.580	68.580	6,568
2023-04-12	67.625	68.110	66.963	67.691	67.691	3,827
2023-04-11	66.770	67.605	66.710	67.090	67.090	3,507
2023-04-06	64.450	65.091	64.285	65.091	65.091	1,756
2023-04-05	65.760	66.200	64.710	65.078	65.078	3,041
2023-04-04	66.469	66.695	65.745	66.030	66.030	3,769
2023-04-03	65.730	66.025	65.665	65.901	65.901	2,930
2023-03-31	65.955	66.210	65.699	65.940	65.940	5,538
2023-03-30	65.260	65.762	65.190	65.245	65.245	1,756
2023-03-29	64.270	65.000	64.270	64.505	64.505	886,515
2023-03-28	63.680	64.529	63.551	63.551	63.551	6,080
2023-03-27	63.260	64.198	63.260	64.088	64.088	8,641
2023-03-24	62.800	63.068	62.285	62.790	62.790	3,511
2023-03-23	61.210	63.939	61.210	62.692	62.692	156,084
2023-03-22	62.105	63.170	61.680	61.980	61.980	10,200
2023-03-21	62.005	62.378	60.918	62.378	62.378	344,407
2023-03-20	61.375	61.375	60.990	61.274	61.274	4,296
2023-03-17	61.810	62.190	60.830	61.038	61.038	19,928
2023-03-16	60.227	61.490	60.148	61.465	61.465	6,895
2023-03-15	60.750	61.179	59.810	60.078	60.078	2,884

← NewerPage 15 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.