Fortinet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	85.140	87.990	82.460	84.470	84.470	13,963
2026-04-29	86.080	87.400	84.270	85.760	85.760	2,771
2026-04-28	85.440	87.412	82.500	85.850	85.850	4,474
2026-04-27	84.900	86.730	83.740	86.090	86.090	15,397
2026-04-24	82.600	84.370	81.140	84.370	84.370	3,692
2026-04-23	85.000	86.990	81.835	82.500	82.500	30,761
2026-04-22	85.490	87.600	84.680	86.289	86.289	6,741
2026-04-21	82.000	85.680	82.000	84.900	84.900	7,016
2026-04-20	81.010	83.260	80.500	82.860	82.860	7,113
2026-04-17	82.400	84.200	81.050	81.050	81.050	8,398
2026-04-16	79.640	82.470	79.000	81.740	81.740	7,622
2026-04-15	78.710	79.970	77.430	79.100	79.100	3,233
2026-04-14	78.830	80.790	77.950	77.950	77.950	8,180
2026-04-13	76.350	78.740	76.100	78.740	78.740	6,820
2026-04-10	80.660	83.080	76.000	76.680	76.680	15,272
2026-04-09	83.500	83.900	79.690	80.300	80.300	5,425
2026-04-08	85.580	86.580	82.329	82.770	82.770	6,859
2026-04-07	81.750	83.690	81.400	82.530	82.530	5,936
2026-04-02	80.200	81.950	79.090	81.820	81.820	1,663
2026-04-01	82.340	83.000	80.195	81.351	81.351	7,397
2026-03-31	80.000	82.500	78.310	81.420	81.420	4,295
2026-03-30	77.860	80.790	76.000	79.880	79.880	3,456
2026-03-27	81.380	81.920	76.430	78.130	78.130	9,524
2026-03-26	78.850	81.670	76.650	80.490	80.490	2,096
2026-03-25	80.500	81.990	78.858	78.938	78.938	2,909
2026-03-24	80.950	83.800	79.560	79.892	79.892	6,360
2026-03-23	80.180	84.990	79.370	82.870	82.870	5,107
2026-03-20	83.250	84.600	81.010	81.120	81.120	7,705
2026-03-19	83.140	84.900	82.110	83.240	83.240	11,898
2026-03-18	84.200	87.000	79.790	83.930	83.930	4,977
2026-03-17	84.080	86.390	83.230	83.370	83.370	5,244
2026-03-16	83.700	85.800	82.460	84.610	84.610	4,685
2026-03-13	83.770	85.070	82.880	83.420	83.420	5,310
2026-03-12	82.860	85.010	82.310	84.440	84.440	7,086
2026-03-11	85.060	85.250	82.430	83.330	83.330	4,682
2026-03-10	83.520	85.031	81.802	83.920	83.920	9,209
2026-03-09	82.050	84.680	81.040	83.200	83.200	5,756
2026-03-06	84.430	84.730	82.110	83.760	83.760	3,131
2026-03-05	82.100	84.580	81.510	84.580	84.580	5,454
2026-03-04	80.480	83.930	80.000	83.290	83.290	1,830
2026-03-03	78.030	81.737	76.500	81.640	81.640	13,394
2026-03-02	78.420	79.700	76.680	79.630	79.630	10,176
2026-02-27	78.720	78.920	76.681	78.410	78.410	8,198
2026-02-26	77.140	79.720	76.150	79.200	79.200	11,915
2026-02-25	75.550	77.400	74.000	77.150	77.150	33,058
2026-02-24	76.600	77.000	74.430	75.099	75.099	12,033
2026-02-23	79.270	81.420	74.970	75.139	75.139	14,737
2026-02-20	82.000	82.960	79.990	81.210	81.210	4,243
2026-02-19	81.020	81.500	80.000	81.270	81.270	9,064
2026-02-18	81.440	82.000	79.340	80.860	80.860	8,568
2026-02-17	85.600	87.000	81.105	81.485	81.485	8,660
2026-02-16	86.150	86.150	86.150	86.150	86.150	417
2026-02-13	84.080	86.480	83.250	86.150	86.150	22,450
2026-02-12	87.880	88.880	83.100	84.060	84.060	16,950
2026-02-11	85.600	87.783	84.230	87.766	87.766	32,256
2026-02-10	85.970	87.460	85.070	85.780	85.780	31,345
2026-02-09	82.830	85.680	81.460	85.580	85.580	11,449
2026-02-06	82.340	83.520	77.400	82.053	82.053	28,080
2026-02-05	80.000	81.650	78.780	79.760	79.760	13,120
2026-02-04	79.250	80.860	77.710	80.289	80.289	41,997

← NewerPage 3 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.