Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	60.910	61.580	60.760	61.540	61.540	4,768,262
2023-03-17	61.720	62.470	60.700	61.220	61.220	8,196,983
2023-03-16	60.340	61.970	59.900	61.880	61.880	3,994,330
2023-03-15	60.610	61.220	59.720	60.390	60.390	3,450,425
2023-03-14	60.350	61.090	59.890	60.890	60.890	3,887,517
2023-03-13	58.220	60.169	57.625	59.270	59.270	4,772,371
2023-03-10	60.015	60.470	58.600	58.760	58.760	4,381,780
2023-03-09	61.460	62.080	59.860	59.950	59.950	4,940,399
2023-03-08	60.660	61.990	59.750	61.790	61.790	5,047,405
2023-03-07	61.000	61.990	60.110	60.370	60.370	5,258,114
2023-03-06	61.110	61.760	60.655	61.310	61.310	2,542,930
2023-03-03	59.680	60.900	59.530	60.840	60.840	3,870,891
2023-03-02	58.410	60.040	58.160	59.640	59.640	3,444,011
2023-03-01	59.540	59.540	58.301	58.440	58.440	3,352,973
2023-02-28	59.630	60.090	59.080	59.440	59.440	3,962,266
2023-02-27	59.680	60.140	59.382	59.620	59.620	3,597,166
2023-02-24	59.390	59.850	58.570	58.860	58.860	3,730,481
2023-02-23	60.610	60.786	59.340	60.580	60.580	4,123,799
2023-02-22	60.600	61.250	59.770	60.210	60.210	5,662,901
2023-02-21	59.790	60.370	59.300	59.710	59.710	4,515,537
2023-02-17	60.870	61.300	60.290	60.640	60.640	3,687,234
2023-02-16	62.000	62.610	61.225	61.390	61.390	4,033,854
2023-02-15	60.990	63.020	60.710	62.810	62.810	5,235,525
2023-02-14	60.150	61.500	59.880	61.190	61.190	5,190,087
2023-02-13	59.760	60.460	59.327	60.150	60.150	4,507,535
2023-02-10	57.420	59.689	57.100	59.610	59.610	5,564,420
2023-02-09	60.755	60.830	57.650	57.820	57.820	9,973,302
2023-02-08	60.750	61.450	58.720	59.640	59.640	18,344,641
2023-02-07	52.550	54.190	51.790	53.780	53.780	9,785,529
2023-02-06	52.470	53.470	51.880	51.990	51.990	4,853,644
2023-02-03	52.870	53.740	52.535	53.000	53.000	5,467,718
2023-02-02	53.010	54.330	53.000	53.845	53.845	6,790,021
2023-02-01	52.150	53.585	51.420	53.090	53.090	9,170,552
2023-01-31	51.090	52.530	50.920	52.340	52.340	6,031,284
2023-01-30	52.340	52.405	50.920	51.050	51.050	5,248,754
2023-01-27	51.900	53.130	51.710	52.700	52.700	5,257,089
2023-01-26	53.330	54.570	51.935	53.210	53.210	6,410,609
2023-01-25	50.210	51.910	49.430	51.760	51.760	5,872,659
2023-01-24	50.470	51.450	50.100	51.090	51.090	4,698,034
2023-01-23	49.270	50.550	48.890	50.510	50.510	5,771,266
2023-01-20	48.550	49.355	48.500	49.270	49.270	5,372,895
2023-01-19	48.110	49.020	47.780	48.420	48.420	4,632,012
2023-01-18	50.680	51.520	48.310	48.380	48.380	4,894,771
2023-01-17	48.760	50.450	48.430	50.100	50.100	5,436,649
2023-01-13	46.250	49.040	45.880	48.870	48.870	6,281,654
2023-01-12	48.130	48.635	47.190	48.400	48.400	4,932,537
2023-01-11	48.840	49.060	48.150	48.800	48.800	4,111,294
2023-01-10	49.120	50.150	48.100	48.420	48.420	5,314,078
2023-01-09	49.410	50.670	49.300	49.410	49.410	4,539,775
2023-01-06	48.320	48.860	47.075	48.690	48.690	5,223,692
2023-01-05	47.770	48.175	46.545	47.450	47.450	6,585,086
2023-01-04	49.020	49.470	47.960	48.300	48.300	4,674,756
2023-01-03	49.530	50.250	48.015	48.520	48.520	4,647,541
2022-12-30	48.550	48.921	48.150	48.890	48.890	2,338,869
2022-12-29	48.100	49.370	48.000	49.210	49.210	2,668,139
2022-12-28	48.495	49.030	47.795	47.860	47.860	2,633,166
2022-12-27	48.440	49.230	47.900	48.550	48.550	2,804,555
2022-12-23	48.970	49.220	48.290	48.730	48.730	2,958,818
2022-12-22	49.640	49.990	48.450	49.150	49.150	4,906,815
2022-12-21	50.300	50.300	47.040	50.010	50.010	6,803,119

← NewerPage 16 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.