Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	51.980	52.670	51.860	52.250	52.250	4,726,168
2023-12-01	52.048	52.700	51.690	52.490	52.490	7,175,496
2023-11-30	53.880	54.890	52.430	52.560	52.560	16,805,141
2023-11-29	53.480	53.930	52.840	53.600	53.600	7,385,040
2023-11-28	53.250	53.930	52.685	52.790	52.790	5,731,191
2023-11-27	53.320	53.950	53.206	53.740	53.740	7,096,021
2023-11-24	52.970	53.685	52.820	53.430	53.430	2,847,395
2023-11-22	52.900	53.705	52.760	52.970	52.970	5,587,417
2023-11-21	51.770	52.765	51.550	52.580	52.580	5,441,893
2023-11-20	51.590	52.080	51.270	51.910	51.910	4,915,386
2023-11-17	50.590	51.315	50.320	51.260	51.260	5,021,557
2023-11-16	50.710	51.235	49.970	50.420	50.420	8,052,127
2023-11-15	51.430	51.814	50.705	51.060	51.060	6,946,374
2023-11-14	51.010	51.980	50.910	51.320	51.320	6,778,053
2023-11-13	50.440	50.730	49.700	50.300	50.300	6,038,855
2023-11-10	50.000	50.830	49.895	50.820	50.820	6,709,583
2023-11-09	50.510	50.960	49.630	49.670	49.670	9,651,259
2023-11-08	49.820	51.340	49.435	50.240	50.240	13,596,970
2023-11-07	50.170	50.340	47.660	49.520	49.520	14,908,340
2023-11-06	50.090	50.800	48.290	50.100	50.100	16,541,930
2023-11-03	44.500	50.570	44.120	50.480	50.480	38,074,359
2023-11-02	57.340	58.190	57.145	57.590	57.590	9,607,506
2023-11-01	57.430	57.680	56.210	57.310	57.310	5,825,489
2023-10-31	56.485	57.395	56.075	57.170	57.170	4,076,541
2023-10-30	56.510	56.820	55.940	56.320	56.320	5,594,170
2023-10-27	55.790	56.570	55.580	56.260	56.260	5,318,005
2023-10-26	56.000	56.420	55.455	55.720	55.720	5,490,516
2023-10-25	57.080	57.450	55.900	55.940	55.940	4,252,305
2023-10-24	56.280	57.700	56.140	57.540	57.540	4,714,843
2023-10-23	56.010	56.570	55.520	56.100	56.100	4,084,992
2023-10-20	57.910	57.940	55.920	56.360	56.360	6,500,862
2023-10-19	57.630	58.450	57.460	57.770	57.770	7,383,288
2023-10-18	57.880	58.495	57.590	57.670	57.670	4,671,309
2023-10-17	58.420	59.370	57.710	58.650	58.650	4,774,828
2023-10-16	58.560	59.750	57.840	59.140	59.140	5,498,620
2023-10-13	56.610	58.050	56.070	57.760	57.760	11,561,250
2023-10-12	58.850	59.100	57.760	58.000	58.000	8,388,440
2023-10-11	59.430	59.470	57.000	58.970	58.970	9,492,372
2023-10-10	59.600	60.350	59.340	59.400	59.400	5,051,028
2023-10-09	59.720	60.600	58.450	59.510	59.510	4,918,273
2023-10-06	57.620	60.210	57.500	59.930	59.930	4,752,606
2023-10-05	58.110	58.310	56.640	58.020	58.020	7,429,115
2023-10-04	57.970	58.750	57.470	58.260	58.260	4,875,569
2023-10-03	58.030	58.370	57.080	57.610	57.610	6,914,051
2023-10-02	58.790	59.570	58.335	58.630	58.630	4,099,010
2023-09-29	59.640	59.670	58.350	58.680	58.680	4,665,251
2023-09-28	58.180	59.240	57.710	58.600	58.600	3,545,915
2023-09-27	57.940	58.340	57.500	58.140	58.140	3,285,461
2023-09-26	57.840	58.040	57.185	57.430	57.430	4,347,550
2023-09-25	57.840	58.150	57.630	58.110	58.110	3,811,284
2023-09-22	58.750	59.090	58.112	58.240	58.240	3,458,580
2023-09-21	59.660	60.150	58.665	58.780	58.780	4,389,127
2023-09-20	60.680	61.385	60.140	60.150	60.150	3,452,716
2023-09-19	59.950	60.510	58.454	60.440	60.440	4,220,538
2023-09-18	60.830	61.282	60.333	60.450	60.450	3,429,315
2023-09-15	62.500	62.670	60.680	61.020	61.020	10,314,020
2023-09-14	62.780	63.390	62.660	63.100	63.100	4,289,192
2023-09-13	63.270	63.880	62.570	62.620	62.620	3,995,868
2023-09-12	64.610	65.680	63.470	63.500	63.500	5,316,945
2023-09-11	64.820	65.455	64.520	65.070	65.070	4,575,513

← NewerPage 13 of 71 · 4,254 trading daysOlder →

Stock splits

Date	Split (new : old)
2022-06-23	5:1
2011-06-02	2:1

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.