Fortinet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	50.330	50.710	50.170	50.630	50.630	318
2022-09-16	50.280	50.280	49.740	49.990	49.990	1,912
2022-09-15	51.600	52.465	50.900	51.307	51.307	3,932
2022-09-14	51.950	52.250	51.385	51.385	51.385	1,193
2022-09-13	53.238	53.238	52.550	52.870	52.870	2,690
2022-09-12	54.090	55.610	53.780	55.610	55.610	3,449
2022-09-09	52.218	53.155	52.080	53.120	53.120	3,745
2022-09-08	50.210	51.739	50.210	51.000	51.000	3,178
2022-09-07	49.880	50.290	49.520	49.780	49.780	1,986
2022-09-06	48.680	49.750	48.420	49.500	49.500	2,625
2022-09-02	49.080	49.469	48.560	48.560	48.560	19,532
2022-09-01	47.955	48.210	47.430	47.850	47.850	3,342
2022-08-31	49.740	50.060	48.600	48.768	48.768	2,843
2022-08-30	49.200	49.220	48.460	48.520	48.520	1,383
2022-08-26	51.220	51.220	49.515	49.893	49.893	1,375
2022-08-25	50.700	50.840	50.350	50.540	50.540	1,641
2022-08-24	50.755	50.755	50.000	50.189	50.189	775
2022-08-23	50.985	51.885	50.890	51.145	51.145	1,069
2022-08-22	50.273	50.530	49.775	50.450	50.450	2,005
2022-08-19	51.752	51.865	51.170	51.270	51.270	244,682
2022-08-18	52.100	52.400	51.900	52.400	52.400	1,151
2022-08-17	52.340	52.630	51.740	51.985	51.985	1,870
2022-08-16	53.530	53.530	52.350	53.335	53.335	2,117
2022-08-15	53.900	54.430	53.900	54.170	54.170	1,802
2022-08-12	53.070	53.618	53.070	53.618	53.618	2,147
2022-08-11	54.430	54.725	53.370	53.438	53.438	1,980
2022-08-10	53.960	54.280	53.530	53.980	53.980	869
2022-08-09	52.780	52.800	51.948	52.285	52.285	11,708
2022-08-08	53.530	54.280	53.430	53.710	53.710	11,044
2022-08-05	51.851	53.378	51.283	52.980	52.980	15,469
2022-08-04	56.640	56.930	52.080	52.900	52.900	11,182
2022-08-03	61.230	62.990	60.830	62.730	62.730	7,498
2022-08-02	59.550	60.960	59.550	60.300	60.300	1,000
2022-08-01	59.349	60.780	58.695	59.925	59.925	3,201
2022-07-29	59.430	59.910	58.680	59.090	59.090	3,297
2022-07-28	58.130	59.290	57.370	59.290	59.290	1,562
2022-07-27	56.260	57.370	56.260	57.180	57.180	418,771
2022-07-26	61.000	61.160	55.639	55.720	55.720	354,406
2022-07-25	61.110	61.110	60.380	60.540	60.540	114
2022-07-22	62.320	63.220	61.215	61.215	61.215	5,834
2022-07-21	59.910	61.830	59.600	61.800	61.800	693
2022-07-20	59.672	60.400	59.040	59.945	59.945	166,822
2022-07-19	59.360	59.360	58.520	58.600	58.600	824
2022-07-18	60.430	60.430	60.110	60.150	60.150	710
2022-07-15	58.080	60.470	58.080	60.470	60.470	1,943
2022-07-14	58.240	58.290	55.770	57.370	57.370	941
2022-07-13	58.252	59.680	57.582	59.560	59.560	3,986
2022-07-12	62.985	63.460	60.320	60.345	60.345	2,299
2022-07-11	62.443	62.490	61.705	62.490	62.490	414
2022-07-08	60.902	63.051	60.902	62.350	62.350	1,391
2022-07-07	60.340	61.880	60.250	61.880	61.880	425
2022-07-06	59.520	60.470	59.320	59.560	59.560	9,152
2022-07-05	56.130	58.470	56.130	58.470	58.470	3,270
2022-07-01	56.580	57.470	56.580	57.100	57.100	4,778
2022-06-30	56.750	57.295	55.850	56.990	56.990	1,709
2022-06-29	57.250	57.510	56.480	57.250	57.250	723
2022-06-28	58.850	59.860	58.030	58.090	58.090	649,916
2022-06-27	58.975	60.240	57.680	58.970	58.970	5,691
2022-06-24	57.510	58.400	56.360	57.570	57.570	2,306
2022-06-22	275.50	283.39	275.50	282.46	56.492	1,480

← NewerPage 18 of 21 · 1,245 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.