Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	155.29	156.49	150.92	151.54	151.54	4,590,500
2026-07-22	158.57	159.00	154.51	155.05	155.05	4,570,400
2026-07-21	163.38	163.50	156.02	158.10	158.10	5,548,700
2026-07-20	160.64	164.57	160.00	160.36	160.36	3,775,400
2026-07-17	160.50	163.83	158.93	161.61	161.61	5,651,600
2026-07-16	164.07	165.00	159.08	160.78	160.78	4,145,300
2026-07-15	169.39	170.35	163.03	164.51	164.51	5,089,000
2026-07-14	158.78	167.27	158.06	166.83	166.83	4,685,200
2026-07-13	157.67	161.95	155.72	160.62	160.62	4,099,000
2026-07-10	164.44	165.28	156.62	157.51	157.51	3,519,000
2026-07-09	153.27	164.01	152.25	163.73	163.73	4,626,500
2026-07-08	157.00	159.45	154.42	156.71	156.71	4,770,200
2026-07-07	162.39	163.31	155.68	158.67	158.67	5,828,000
2026-07-06	154.75	163.57	153.43	162.35	162.35	5,163,700
2026-07-02	158.64	158.96	156.20	156.25	156.25	4,490,600
2026-07-01	154.74	159.80	152.54	158.98	158.98	4,734,400
2026-06-30	151.04	154.47	150.73	153.62	153.62	6,678,700
2026-06-29	152.97	159.07	152.13	155.42	155.42	6,780,300
2026-06-26	150.81	152.77	147.55	151.35	151.35	9,199,700
2026-06-25	144.62	151.97	144.62	149.93	149.93	6,546,900
2026-06-24	147.70	148.82	144.57	145.28	145.28	4,742,300
2026-06-23	144.83	148.36	143.47	148.00	148.00	5,921,200
2026-06-22	146.36	149.19	143.59	145.39	145.39	5,607,500
2026-06-18	143.49	147.20	139.79	144.73	144.73	18,432,900
2026-06-17	145.81	148.00	141.69	144.14	144.14	7,649,100
2026-06-16	148.88	148.88	144.33	147.02	147.02	5,194,600
2026-06-15	146.32	149.50	143.98	149.49	149.49	5,207,300
2026-06-12	143.64	146.38	142.15	146.30	146.30	5,083,700
2026-06-11	141.01	146.31	139.40	145.06	145.06	7,433,800
2026-06-10	137.80	141.30	137.01	138.88	138.88	6,267,100
2026-06-09	143.13	144.30	133.05	138.39	138.39	7,801,500
2026-06-08	145.51	147.00	142.51	143.04	143.04	5,333,500
2026-06-05	148.46	149.05	143.46	144.68	144.68	7,122,700
2026-06-04	146.20	150.07	144.32	149.67	149.67	5,393,000
2026-06-03	145.38	148.47	143.39	146.48	146.48	7,983,400
2026-06-02	144.34	149.03	141.75	148.86	148.86	7,275,600
2026-06-01	141.16	147.49	140.25	147.14	147.14	7,537,400
2026-05-29	129.59	138.11	129.00	137.97	137.97	9,627,800
2026-05-28	128.58	129.94	126.61	129.70	129.70	5,806,200
2026-05-27	129.55	131.50	126.78	127.93	127.93	6,861,400
2026-05-26	132.98	134.91	130.60	133.96	133.96	4,820,100
2026-05-22	130.00	134.19	128.57	133.93	133.93	5,819,100
2026-05-21	128.91	129.71	127.40	129.46	129.46	4,266,200
2026-05-20	125.91	130.36	125.33	130.00	130.00	5,981,000
2026-05-19	127.81	128.20	123.76	127.64	127.64	7,005,900
2026-05-18	121.69	126.61	120.87	126.50	126.50	5,624,900
2026-05-15	121.17	123.33	119.49	122.78	122.78	5,533,800
2026-05-14	118.03	121.97	115.77	121.86	121.86	5,784,300
2026-05-13	113.21	117.84	112.71	117.69	117.69	5,236,600
2026-05-12	115.19	116.46	113.16	113.87	113.87	4,910,400
2026-05-11	112.10	115.49	112.10	115.44	115.44	6,718,100
2026-05-08	107.30	114.66	106.67	114.07	114.07	9,904,400
2026-05-07	105.26	112.39	104.51	107.97	107.97	18,110,100
2026-05-06	88.780	90.110	87.290	89.950	89.950	8,050,800
2026-05-05	89.700	90.290	88.550	89.920	89.920	3,965,300
2026-05-04	86.510	89.760	86.360	89.240	89.240	5,451,900
2026-05-01	86.120	86.750	84.970	86.290	86.290	4,041,100
2026-04-30	85.120	85.220	82.440	84.310	84.310	5,810,500
2026-04-29	85.420	86.390	84.430	86.110	86.110	3,061,400
2026-04-28	86.740	87.440	85.440	85.720	85.720	3,890,500

← NewerPage 2 of 71 · 4,253 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.