Fortinet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	60.265	61.026	59.270	60.081	60.081	35,701
2023-03-13	58.760	60.060	57.723	59.913	59.913	285,625
2023-03-10	60.075	60.425	58.735	58.735	58.735	6,855
2023-03-09	61.790	62.023	60.520	60.520	60.520	289,385
2023-03-08	60.370	61.720	59.770	61.720	61.720	282,041
2023-03-07	61.110	61.860	60.165	60.700	60.700	2,638
2023-03-06	61.020	61.681	60.655	61.260	61.260	3,989
2023-03-03	59.740	60.670	59.641	60.551	60.551	4,344
2023-03-02	58.730	59.595	58.575	59.595	59.595	2,254
2023-03-01	59.170	59.428	58.400	58.865	58.865	4,473
2023-02-28	59.884	60.011	59.156	59.695	59.695	2,576
2023-02-27	59.610	60.021	59.421	59.940	59.940	4,677
2023-02-24	59.405	59.724	59.041	59.437	59.437	3,637
2023-02-23	60.331	60.600	59.606	59.859	59.859	3,128
2023-02-22	60.470	60.965	59.780	59.780	59.780	10,323
2023-02-21	59.705	60.640	59.386	59.640	59.640	155,384
2023-02-17	60.808	61.193	60.310	60.440	60.440	1,398
2023-02-16	61.955	62.597	61.879	61.879	61.879	2,734
2023-02-15	61.055	62.755	61.055	62.755	62.755	3,809
2023-02-14	60.160	61.460	60.160	60.640	60.640	5,517
2023-02-13	59.865	60.420	59.531	60.420	60.420	4,140
2023-02-10	57.420	58.915	57.332	58.845	58.845	7,520
2023-02-09	60.755	60.796	57.840	58.120	58.120	11,473
2023-02-08	59.610	61.450	58.865	59.590	59.590	21,256
2023-02-07	52.345	53.152	51.928	53.152	53.152	3,800
2023-02-06	52.926	53.355	52.480	52.480	52.480	1,722
2023-02-03	52.870	53.547	52.870	53.175	53.175	3,712
2023-02-02	53.945	54.075	53.110	54.045	54.045	7,637
2023-02-01	52.182	52.300	51.837	52.300	52.300	1,414
2023-01-31	51.535	51.690	51.091	51.690	51.690	1,492
2023-01-30	52.330	52.330	51.385	51.739	51.739	879
2023-01-27	51.890	52.722	51.890	52.470	52.470	1,079
2023-01-26	54.025	54.155	52.310	52.795	52.795	4,833
2023-01-25	49.950	51.300	49.545	51.300	51.300	1,962
2023-01-24	50.510	51.404	50.510	51.208	51.208	259,805
2023-01-23	49.220	50.525	49.200	50.150	50.150	1,950
2023-01-20	48.925	49.232	48.881	49.100	49.100	439
2023-01-19	48.380	48.888	48.100	48.540	48.540	18,808
2023-01-18	50.720	51.115	48.819	49.007	49.007	4,120
2023-01-17	48.695	50.420	48.480	50.000	50.000	13,464
2023-01-13	46.250	48.549	46.010	48.549	48.549	2,666
2023-01-12	48.110	48.539	47.201	48.539	48.539	139
2023-01-11	48.350	48.785	48.350	48.564	48.564	456
2023-01-10	49.920	50.004	48.184	48.790	48.790	1,493
2023-01-09	49.680	50.599	49.680	49.901	49.901	3,099
2023-01-06	48.480	48.480	47.231	48.135	48.135	739
2023-01-05	47.330	47.750	46.910	47.750	47.750	788
2023-01-04	48.960	49.223	48.829	48.829	48.829	1,723
2023-01-03	49.455	49.455	48.140	48.754	48.754	662
2022-12-30	48.620	48.670	48.537	48.537	48.537	412
2022-12-29	48.350	49.271	48.280	49.155	49.155	1,931
2022-12-28	48.560	48.675	47.950	47.950	47.950	3,154
2022-12-23	48.955	48.955	48.480	48.689	48.689	283
2022-12-22	49.242	49.250	48.489	48.490	48.490	575
2022-12-21	49.070	49.820	47.665	49.780	49.780	1,548
2022-12-20	49.525	50.520	49.375	50.307	50.307	2,077
2022-12-19	51.920	51.920	49.932	49.932	49.932	3,418
2022-12-16	52.170	52.170	51.518	52.029	52.029	261,403
2022-12-15	53.325	53.325	52.086	52.086	52.086	1,943
2022-12-14	55.620	55.620	54.890	55.022	55.022	1,401

← NewerPage 16 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.