Fortinet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	56.706	56.706	54.020	54.079	54.079	5,302
2022-12-12	53.717	53.981	53.700	53.981	53.981	1,027
2022-12-09	52.800	52.800	52.130	52.130	52.130	425
2022-12-08	51.680	53.105	51.520	52.902	52.902	1,856
2022-12-07	51.050	51.050	50.381	50.970	50.970	263
2022-12-06	51.395	51.532	50.956	51.080	51.080	3,392
2022-12-05	52.615	52.615	51.590	51.590	51.590	2,692
2022-12-02	54.000	54.000	53.315	53.484	53.484	2,057
2022-12-01	53.630	54.780	53.630	54.780	54.780	1,364
2022-11-30	51.270	51.650	50.600	51.650	51.650	2,779
2022-11-29	52.250	52.250	50.880	51.708	51.708	2,903
2022-11-28	52.970	53.051	52.068	52.068	52.068	1,815
2022-11-25	53.100	53.380	53.080	53.150	53.150	257
2022-11-23	52.250	53.215	51.971	53.128	53.128	5,684
2022-11-22	52.745	52.780	51.325	52.320	52.320	15,462
2022-11-21	51.550	52.560	51.483	52.560	52.560	2,606
2022-11-18	55.600	55.600	51.490	51.760	51.760	3,785
2022-11-17	53.320	54.250	53.119	54.185	54.185	2,282
2022-11-16	56.200	56.200	54.680	54.899	54.899	365,816
2022-11-15	57.270	57.330	55.920	56.110	56.110	4,707
2022-11-14	55.700	56.495	55.055	56.495	56.495	2,174
2022-11-11	54.320	55.830	54.000	55.520	55.520	2,552
2022-11-10	54.440	54.600	52.960	53.662	53.662	2,514
2022-11-09	50.090	50.290	49.630	49.630	49.630	4,222
2022-11-08	48.540	51.078	48.155	49.610	49.610	11,717
2022-11-07	47.409	47.625	46.148	47.600	47.600	11,423
2022-11-04	46.173	47.069	45.428	46.412	46.412	6,973
2022-11-03	53.230	53.230	42.720	46.040	46.040	25,490
2022-11-02	56.035	56.140	54.030	54.365	54.365	1,863
2022-11-01	58.040	58.040	56.640	56.730	56.730	697
2022-10-31	55.970	57.076	55.970	56.870	56.870	1,498
2022-10-28	56.360	56.688	55.475	56.540	56.540	804
2022-10-27	56.200	56.980	55.839	56.060	56.060	1,767
2022-10-26	56.017	57.119	55.530	55.782	55.782	3,765
2022-10-25	55.000	56.410	55.000	55.710	55.710	1,027
2022-10-24	54.225	54.761	53.104	54.761	54.761	559
2022-10-21	51.595	53.424	50.955	53.318	53.318	2,554
2022-10-20	52.020	53.030	51.480	51.480	51.480	70,804
2022-10-19	51.440	52.625	51.170	51.610	51.610	1,600
2022-10-18	52.190	52.550	50.460	51.550	51.550	369,987
2022-10-17	49.670	50.620	49.670	50.505	50.505	309
2022-10-14	50.060	50.060	48.280	48.550	48.550	2,896
2022-10-13	46.481	49.055	45.775	49.055	49.055	2,769
2022-10-12	48.170	48.580	47.630	48.410	48.410	18,372
2022-10-11	50.060	50.148	49.330	49.330	49.330	1,274
2022-10-10	53.518	53.535	50.920	51.289	51.289	1,750
2022-10-07	52.840	53.740	51.578	51.578	51.578	18,463
2022-10-06	53.785	54.639	53.770	54.175	54.175	1,454
2022-10-05	51.745	53.340	51.710	53.250	53.250	712
2022-10-04	52.330	52.990	52.270	52.638	52.638	2,924
2022-10-03	49.130	50.685	49.130	50.685	50.685	2,058
2022-09-30	49.550	50.528	49.550	49.760	49.760	3,030
2022-09-29	49.500	49.500	48.659	49.390	49.390	2,188
2022-09-28	48.940	49.607	48.530	49.607	49.607	1,586
2022-09-27	48.290	49.280	47.930	48.264	48.264	25,037
2022-09-26	49.005	49.436	48.350	48.353	48.353	1,627
2022-09-23	48.300	48.800	48.105	48.381	48.381	3,090
2022-09-22	49.800	49.800	48.800	48.800	48.800	673,036
2022-09-21	50.770	51.497	50.080	50.080	50.080	20,863
2022-09-20	50.330	50.710	50.170	50.630	50.630	318

← NewerPage 17 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.