Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	64.820	65.455	64.520	65.070	65.070	4,575,513
2023-09-08	63.050	64.300	63.050	64.070	64.070	5,817,932
2023-09-07	61.880	63.330	61.620	63.170	63.170	5,440,718
2023-09-06	61.900	62.389	61.720	62.230	62.230	5,225,479
2023-09-05	60.920	61.970	60.560	61.910	61.910	4,904,778
2023-09-01	60.500	60.960	60.385	60.870	60.870	4,957,878
2023-08-31	61.500	61.830	60.170	60.210	60.210	6,428,583
2023-08-30	60.570	61.445	60.501	61.220	61.220	5,045,791
2023-08-29	58.700	60.930	58.510	60.630	60.630	5,632,182
2023-08-28	59.100	59.430	58.200	58.700	58.700	4,840,914
2023-08-25	58.200	58.960	57.960	58.810	58.810	4,241,207
2023-08-24	59.600	59.830	58.120	58.150	58.150	4,833,725
2023-08-23	58.805	59.500	58.140	59.190	59.190	4,689,677
2023-08-22	58.320	58.605	57.780	58.320	58.320	4,843,329
2023-08-21	58.070	58.717	57.790	58.390	58.390	6,711,700
2023-08-18	56.980	57.690	56.840	57.160	57.160	5,390,397
2023-08-17	58.600	58.830	57.340	57.410	57.410	5,045,623
2023-08-16	59.000	59.590	58.150	58.180	58.180	3,596,708
2023-08-15	59.570	60.230	59.010	59.170	59.170	7,210,700
2023-08-14	59.690	60.100	59.200	59.660	59.660	7,339,978
2023-08-11	60.050	61.210	59.350	59.680	59.680	7,695,677
2023-08-10	61.160	62.210	60.070	60.560	60.560	10,993,560
2023-08-09	58.840	60.350	58.460	59.780	59.780	13,133,520
2023-08-08	56.880	59.116	56.570	58.570	58.570	16,011,800
2023-08-07	57.580	58.180	56.860	57.700	57.700	14,402,400
2023-08-04	60.420	61.360	56.100	56.770	56.770	32,831,480
2023-08-03	74.200	76.000	74.150	75.760	75.760	6,102,273
2023-08-02	77.240	77.240	74.010	74.320	74.320	5,677,076
2023-08-01	77.640	78.580	76.910	78.030	78.030	2,621,393
2023-07-31	77.090	77.750	76.790	77.720	77.720	3,544,369
2023-07-28	77.240	77.625	76.145	76.800	76.800	3,545,155
2023-07-27	78.390	78.520	76.310	76.580	76.580	3,957,737
2023-07-26	77.560	78.750	76.860	77.260	77.260	3,378,450
2023-07-25	77.730	78.620	77.410	78.340	78.340	3,678,984
2023-07-24	78.690	78.819	76.320	77.270	77.270	3,870,766
2023-07-21	78.370	79.140	78.060	78.160	78.160	12,134,200
2023-07-20	78.670	79.370	77.530	77.700	77.700	3,623,851
2023-07-19	80.450	81.240	78.300	78.690	78.690	5,984,975
2023-07-18	79.960	80.445	79.160	80.240	80.240	4,586,209
2023-07-17	78.720	80.600	78.580	80.280	80.280	4,185,827
2023-07-14	78.550	80.030	78.340	78.920	78.920	4,913,721
2023-07-13	77.400	78.290	76.730	78.245	78.245	4,709,541
2023-07-12	78.870	79.030	75.510	76.720	76.720	6,147,898
2023-07-11	78.610	78.630	77.220	78.320	78.320	4,295,195
2023-07-10	74.790	78.660	74.790	77.860	77.860	8,176,651
2023-07-07	74.410	75.460	73.990	74.680	74.680	4,011,783
2023-07-06	73.840	74.765	72.450	74.650	74.650	4,330,011
2023-07-05	74.415	74.710	74.010	74.310	74.310	3,763,947
2023-07-03	75.300	75.360	73.650	74.660	74.660	2,252,738
2023-06-30	75.550	76.270	75.260	75.590	75.590	4,578,622
2023-06-29	74.540	75.300	73.900	75.090	75.090	6,114,359
2023-06-28	73.490	74.930	72.950	74.330	74.330	5,834,392
2023-06-27	71.640	73.890	71.550	73.660	73.660	4,602,491
2023-06-26	71.690	72.720	70.895	71.060	71.060	3,416,560
2023-06-23	71.110	71.760	70.150	71.590	71.590	14,856,240
2023-06-22	71.110	72.240	70.810	71.860	71.860	3,234,243
2023-06-21	71.660	71.840	70.580	71.110	71.110	7,128,115
2023-06-20	72.450	72.770	70.920	71.660	71.660	4,286,343
2023-06-16	74.455	74.770	72.370	72.780	72.780	10,916,030
2023-06-15	71.290	73.850	71.150	73.590	73.590	5,438,003

← NewerPage 14 of 21 · 1,255 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.