Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	70.070	71.590	69.696	71.480	71.480	4,875,365
2023-06-13	70.500	70.748	69.360	70.490	70.490	4,761,604
2023-06-12	68.200	69.979	68.130	69.840	69.840	5,488,105
2023-06-09	68.950	69.800	67.010	68.010	68.010	4,213,274
2023-06-08	67.070	69.350	67.020	69.000	69.000	4,743,162
2023-06-07	69.540	69.930	66.840	67.060	67.060	5,446,399
2023-06-06	71.350	71.380	68.840	69.540	69.540	5,112,953
2023-06-05	67.980	71.630	67.950	71.270	71.270	8,966,767
2023-06-02	68.640	69.370	67.850	68.130	68.130	4,186,232
2023-06-01	67.640	69.110	66.930	68.640	68.640	4,694,400
2023-05-31	68.340	69.270	67.860	68.330	68.330	6,605,128
2023-05-30	68.110	69.100	67.410	68.540	68.540	4,419,571
2023-05-26	67.360	68.820	67.300	67.770	67.770	5,343,667
2023-05-25	66.890	67.880	64.460	67.170	67.170	8,565,601
2023-05-24	68.500	69.460	66.010	66.590	66.590	9,000,609
2023-05-23	69.370	69.460	67.455	68.090	68.090	5,495,388
2023-05-22	69.750	71.290	69.468	69.520	69.520	4,493,142
2023-05-19	68.500	69.680	68.190	69.630	69.630	4,745,557
2023-05-18	68.680	68.760	67.750	68.140	68.140	4,576,215
2023-05-17	68.400	68.990	67.640	68.430	68.430	3,466,501
2023-05-16	68.490	68.970	68.220	68.310	68.310	3,399,410
2023-05-15	67.680	68.780	67.455	68.560	68.560	4,580,036
2023-05-12	67.680	68.180	66.960	67.770	67.770	3,703,008
2023-05-11	67.290	67.760	66.960	67.500	67.500	4,397,030
2023-05-10	66.970	67.800	66.540	67.010	67.010	4,055,996
2023-05-09	66.460	67.000	66.060	66.400	66.400	4,814,477
2023-05-08	65.740	66.480	64.600	66.080	66.080	5,872,768
2023-05-05	60.750	65.450	60.500	64.590	64.590	9,353,899
2023-05-04	61.285	61.610	60.370	61.180	61.180	5,939,259
2023-05-03	61.640	61.695	60.330	60.490	60.490	6,497,298
2023-05-02	62.600	62.830	61.010	61.440	61.440	5,429,953
2023-05-01	62.300	63.300	61.660	62.810	62.810	3,827,322
2023-04-28	62.670	63.080	61.730	63.050	63.050	5,597,589
2023-04-27	64.080	64.200	62.330	63.060	63.060	5,011,968
2023-04-26	63.270	64.130	63.085	63.400	63.400	3,650,213
2023-04-25	65.360	65.930	63.100	63.170	63.170	5,726,609
2023-04-24	67.080	67.210	65.700	66.250	66.250	2,933,578
2023-04-21	67.320	67.320	66.510	66.780	66.780	2,876,606
2023-04-20	66.840	67.628	66.530	66.900	66.900	2,702,581
2023-04-19	67.370	67.506	66.920	67.320	67.320	2,458,537
2023-04-18	68.510	68.700	67.550	67.820	67.820	3,526,678
2023-04-17	68.360	68.765	67.070	67.710	67.710	3,342,338
2023-04-14	68.270	69.070	67.420	68.070	68.070	4,049,580
2023-04-13	67.670	68.850	67.510	68.390	68.390	4,195,259
2023-04-12	67.570	68.180	66.960	67.190	67.190	3,890,275
2023-04-11	66.710	67.640	66.550	67.000	67.000	3,107,935
2023-04-10	64.800	67.440	64.650	66.910	66.910	5,934,740
2023-04-06	64.750	65.580	64.259	65.520	65.520	2,772,246
2023-04-05	65.680	66.260	64.705	65.150	65.150	3,864,954
2023-04-04	66.570	66.720	65.530	65.970	65.970	3,402,003
2023-04-03	65.820	66.380	65.650	66.310	66.310	3,343,034
2023-03-31	66.020	66.570	65.551	66.460	66.460	5,714,939
2023-03-30	65.200	65.875	65.090	65.810	65.810	3,681,561
2023-03-29	65.040	65.098	64.360	64.810	64.810	4,280,265
2023-03-28	63.730	64.600	63.505	64.270	64.270	3,993,197
2023-03-27	63.260	64.330	63.175	63.980	63.980	5,029,826
2023-03-24	62.920	63.250	62.020	62.990	62.990	3,384,685
2023-03-23	62.100	63.945	62.000	63.250	63.250	4,429,908
2023-03-22	62.300	63.200	61.170	61.210	61.210	2,859,419
2023-03-21	61.750	62.606	60.870	62.460	62.460	3,661,932

← NewerPage 15 of 71 · 4,255 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.