Fortinet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	303.70	316.10	302.99	316.10	63.220	220
2022-03-17	295.23	300.62	293.14	299.85	59.970	1,055
2022-03-16	285.70	296.22	282.92	291.46	58.292	2,110
2022-03-15	278.84	282.46	276.45	280.13	56.026	695
2022-03-14	278.00	280.61	265.64	274.49	54.898	1,280
2022-03-11	291.67	292.18	282.14	283.16	56.632	1,830
2022-03-10	283.29	288.28	278.03	288.28	57.656	1,070
2022-03-09	285.08	285.50	275.55	282.84	56.568	1,270
2022-03-08	285.07	286.42	272.96	277.21	55.442	2,880
2022-03-07	333.41	336.84	296.42	298.93	59.786	4,450
2022-03-04	337.90	337.90	328.25	336.80	67.360	240
2022-03-03	347.43	347.43	334.66	336.80	67.360	2,275
2022-03-02	340.46	344.25	333.52	343.76	68.752	2,180
2022-03-01	346.01	351.50	342.29	345.18	69.036	3,495
2022-02-28	321.50	342.42	321.50	339.77	67.954	11,935
2022-02-25	316.88	321.57	310.47	320.36	64.072	1,205
2022-02-24	263.00	313.56	263.00	311.77	62.354	5,040
2022-02-23	301.64	301.64	296.91	297.99	59.599	6,390
2022-02-22	299.33	305.00	294.96	295.45	59.090	1,000
2022-02-18	310.96	311.86	304.76	304.76	60.952	35
2022-02-17	318.40	318.40	312.06	314.61	62.922	405
2022-02-16	319.79	320.14	310.53	311.57	62.314	2,195
2022-02-15	314.62	318.50	314.62	317.69	63.538	695
2022-02-14	308.53	314.68	306.02	313.37	62.674	4,410
2022-02-11	327.84	327.84	310.45	310.98	62.196	1,070
2022-02-10	320.56	332.14	320.52	325.92	65.184	1,245
2022-02-09	318.00	326.75	318.00	326.75	65.350	1,470
2022-02-08	305.50	315.49	304.28	314.03	62.806	615
2022-02-07	312.00	316.20	306.07	309.98	61.996	4,355
2022-02-04	310.00	311.74	289.25	311.74	62.348	8,415
2022-02-03	298.47	308.11	298.47	305.33	61.066	460
2022-02-02	304.80	309.27	303.94	308.36	61.671	3,065
2022-02-01	298.75	300.13	292.74	300.13	60.026	2,255
2022-01-31	294.00	296.00	280.15	294.37	58.875	1,375
2022-01-28	273.84	277.00	265.01	276.61	55.322	305
2022-01-27	276.47	280.27	270.19	273.15	54.630	1,090
2022-01-26	282.53	286.46	278.79	286.46	57.292	690
2022-01-25	283.86	285.32	271.29	276.46	55.292	2,325
2022-01-24	281.00	283.59	263.54	281.62	56.324	11,565
2022-01-21	301.33	304.00	294.38	298.17	59.634	8,495
2022-01-20	312.89	317.49	308.81	314.52	62.904	2,085
2022-01-19	312.35	322.15	310.52	313.87	62.774	15,040
2022-01-18	304.60	316.91	301.95	310.71	62.142	19,450
2022-01-14	303.99	312.47	302.27	310.63	62.126	15,170
2022-01-13	320.31	321.21	311.14	314.56	62.912	1,355
2022-01-12	326.00	327.23	318.13	319.22	63.844	1,945
2022-01-11	317.73	323.70	315.00	320.63	64.126	3,390
2022-01-10	303.42	317.21	302.51	317.21	63.442	15,185
2022-01-07	317.14	318.05	308.50	315.86	63.172	8,855
2022-01-06	294.92	318.42	294.31	316.00	63.200	5,795
2022-01-05	315.04	319.15	307.87	307.87	61.574	5,530
2022-01-04	330.90	331.21	313.26	313.26	62.652	11,950
2021-12-31	359.29	361.93	358.95	361.38	72.276	180
2021-12-30	368.97	370.66	362.41	362.73	72.546	5,325
2021-12-29	366.63	369.40	363.17	363.17	72.635	1,680
2021-12-23	348.79	354.11	347.03	350.86	70.172	4,695
2021-12-22	340.94	346.29	335.59	346.15	69.230	3,660
2021-12-21	334.00	337.11	323.76	335.18	67.036	2,435
2021-12-20	323.39	333.00	323.19	328.88	65.776	2,720
2021-12-17	315.35	334.29	315.35	333.49	66.698	10,240

← NewerPage 20 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.