Fortinet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	79.650	79.700	76.834	77.470	77.470	23,879
2025-08-13	79.900	80.200	78.064	78.689	78.689	29,820
2025-08-12	74.990	78.770	74.970	78.210	78.210	47,781
2025-08-11	74.440	76.900	73.880	74.710	74.710	51,649
2025-08-08	75.800	76.640	72.841	73.291	73.291	106,160
2025-08-07	80.500	80.670	70.129	71.748	71.748	361,555
2025-08-06	96.320	97.510	96.320	96.730	96.730	19,777
2025-08-05	98.830	99.380	96.440	97.270	97.270	18,021
2025-08-04	99.950	99.950	96.540	98.375	98.375	5,782
2025-08-01	99.970	99.970	96.874	97.095	97.095	7,846
2025-07-31	101.60	102.59	100.63	100.63	100.63	2,225
2025-07-30	104.95	104.95	99.800	101.44	101.44	5,907
2025-07-29	105.22	106.88	103.30	103.67	103.67	1,065
2025-07-28	106.08	106.19	104.29	105.15	105.15	2,727
2025-07-25	105.53	105.81	104.96	105.05	105.05	2,563
2025-07-24	104.50	105.90	104.04	104.56	104.56	9,139
2025-07-23	104.00	104.95	102.33	104.60	104.60	2,978
2025-07-22	106.93	107.42	104.65	105.11	105.11	4,924
2025-07-21	105.07	107.39	104.27	107.31	107.31	4,450
2025-07-18	105.15	106.51	104.82	105.96	105.96	1,615
2025-07-17	103.29	105.40	103.29	104.51	104.51	44,734
2025-07-16	104.01	105.08	101.73	103.18	103.18	3,276
2025-07-15	102.87	105.05	102.87	104.85	104.85	2,406
2025-07-14	98.580	103.41	98.460	103.41	103.41	2,910
2025-07-11	100.00	100.60	98.755	100.13	100.13	6,528
2025-07-10	107.44	108.16	101.72	101.72	101.72	11,363
2025-07-09	108.00	108.65	105.63	107.10	107.10	2,158
2025-07-08	108.00	108.11	103.47	107.20	107.20	7,755
2025-07-07	105.35	107.48	105.02	106.97	106.97	9,742
2025-07-04	105.62	105.62	105.62	105.62	105.62	0
2025-07-03	102.23	106.12	102.23	105.62	105.62	3,779
2025-07-02	102.40	102.62	100.93	100.93	100.93	18,911
2025-07-01	106.16	106.46	100.96	102.67	102.67	24,708
2025-06-30	103.53	105.91	103.40	105.55	105.55	3,779
2025-06-27	103.91	104.55	103.60	103.82	103.82	1,240
2025-06-26	101.47	104.74	101.47	103.42	103.42	2,782
2025-06-25	104.65	105.79	103.77	104.06	104.06	4,489
2025-06-24	104.26	104.80	103.42	104.49	104.49	3,437
2025-06-23	99.000	103.26	98.646	103.19	103.19	6,445
2025-06-20	101.87	102.24	99.126	99.425	99.425	6,970
2025-06-19	100.84	100.84	100.84	100.84	100.84	0
2025-06-18	104.31	104.31	99.850	100.84	100.84	18,191
2025-06-17	101.82	104.40	101.45	102.96	102.96	3,420
2025-06-16	101.10	103.13	101.10	102.46	102.46	2,154
2025-06-13	101.02	103.14	100.11	101.23	101.23	4,972
2025-06-12	101.54	102.61	101.54	102.40	102.40	4,298
2025-06-11	101.90	104.00	100.12	102.24	102.24	4,624
2025-06-10	102.00	102.83	101.07	101.48	101.48	3,061
2025-06-09	104.78	105.03	103.05	103.52	103.52	10,218
2025-06-06	103.45	105.03	103.43	104.83	104.83	3,844
2025-06-05	101.92	103.92	101.75	103.20	103.20	15,587
2025-06-04	102.88	102.88	101.37	101.43	101.43	1,712
2025-06-03	102.31	103.15	102.04	102.45	102.45	6,109
2025-06-02	102.87	102.87	99.850	102.29	102.29	5,350
2025-05-30	102.20	102.41	100.57	101.61	101.61	1,889
2025-05-29	106.31	106.31	101.28	101.36	101.36	14,884
2025-05-28	104.76	105.53	104.23	105.53	105.53	2,088
2025-05-27	105.00	106.05	104.17	105.23	105.23	5,294
2025-05-23	101.07	103.36	101.07	103.36	103.36	5,054
2025-05-22	103.68	104.55	103.13	104.11	104.11	2,472

← NewerPage 6 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.