Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	309.44	319.83	309.08	314.66	62.932	8,805,110
2022-01-06	294.49	319.67	293.69	314.00	62.800	12,004,195
2022-01-05	315.88	319.70	302.91	303.49	60.698	12,032,865
2022-01-04	330.50	333.42	312.67	322.14	64.428	9,829,240
2022-01-03	362.12	362.12	332.44	333.12	66.624	9,526,205
2021-12-31	359.76	363.56	358.93	359.40	71.880	2,640,575
2021-12-30	367.23	370.29	358.80	359.78	71.956	3,755,220
2021-12-29	366.25	371.77	362.71	366.74	73.348	2,975,615
2021-12-28	370.00	370.00	361.52	366.00	73.200	3,828,455
2021-12-27	353.89	367.79	353.76	367.67	73.534	5,095,140
2021-12-23	348.00	354.84	346.08	349.02	69.804	3,536,520
2021-12-22	340.00	348.79	335.00	348.16	69.632	4,233,280
2021-12-21	334.78	339.78	323.20	339.25	67.850	5,662,320
2021-12-20	323.65	334.36	320.73	330.53	66.106	7,361,295
2021-12-17	316.37	337.19	315.12	333.83	66.766	48,734,619
2021-12-16	335.48	337.70	319.98	322.92	64.584	7,287,760
2021-12-15	316.00	337.61	315.92	336.78	67.356	8,266,240
2021-12-14	322.88	323.15	306.08	315.80	63.160	8,492,130
2021-12-13	334.56	339.38	328.75	331.60	66.320	7,120,165
2021-12-10	320.10	334.28	320.10	332.63	66.526	6,901,800
2021-12-09	322.88	324.46	314.84	316.42	63.284	4,041,505
2021-12-08	317.23	323.88	311.43	322.44	64.488	5,147,325
2021-12-07	303.19	317.70	302.99	317.24	63.448	6,454,415
2021-12-06	297.79	300.52	289.24	292.04	58.408	11,292,955
2021-12-03	310.88	313.25	296.67	302.82	60.564	10,448,940
2021-12-02	305.26	314.66	301.10	313.11	62.622	8,490,855
2021-12-01	337.60	338.05	304.51	305.26	61.052	11,509,835
2021-11-30	344.64	347.77	330.33	332.11	66.422	8,660,595
2021-11-29	333.00	345.50	331.83	343.30	68.660	5,236,090
2021-11-26	330.45	341.04	325.21	327.39	65.478	3,235,750
2021-11-24	326.85	333.38	319.97	333.24	66.648	2,946,270
2021-11-23	326.57	333.15	318.27	327.48	65.496	5,327,770
2021-11-22	343.70	344.54	325.31	330.80	66.160	5,160,035
2021-11-19	346.86	350.64	341.92	342.51	68.502	3,608,645
2021-11-18	341.00	346.40	338.07	343.51	68.702	3,465,310
2021-11-17	341.23	344.14	334.79	341.35	68.270	3,756,890
2021-11-16	332.11	342.48	332.11	341.01	68.202	3,390,850
2021-11-15	344.75	344.75	331.79	335.13	67.026	3,756,875
2021-11-12	339.34	343.74	339.25	342.17	68.434	2,909,875
2021-11-11	338.89	339.91	334.54	336.88	67.376	3,304,495
2021-11-10	345.67	346.00	329.40	333.16	66.632	5,811,680
2021-11-09	351.97	354.14	343.31	349.06	69.812	5,010,080
2021-11-08	345.00	355.35	341.36	351.19	70.238	6,588,915
2021-11-05	349.23	349.23	327.51	341.19	68.238	8,395,400
2021-11-04	328.66	338.53	328.59	338.40	67.680	5,747,690
2021-11-03	330.06	332.36	322.22	329.92	65.984	3,431,700
2021-11-02	324.98	331.98	324.71	328.43	65.686	3,826,760
2021-11-01	336.34	337.99	319.06	324.11	64.822	5,875,375
2021-10-29	325.26	337.94	325.05	336.34	67.268	4,276,625
2021-10-28	320.68	327.64	320.68	327.38	65.476	2,842,835
2021-10-27	324.20	328.52	320.22	320.61	64.122	3,491,515
2021-10-26	333.96	334.10	320.00	322.63	64.526	7,187,930
2021-10-25	337.60	345.25	331.02	331.91	66.382	4,970,995
2021-10-22	334.86	338.82	331.30	335.29	67.058	2,282,485
2021-10-21	333.84	334.46	327.70	334.34	66.868	3,109,355
2021-10-20	334.21	336.61	328.62	333.45	66.690	3,534,720
2021-10-19	328.85	333.09	326.50	332.12	66.424	4,548,085
2021-10-18	315.46	326.89	315.46	326.74	65.348	4,646,580
2021-10-15	314.96	316.58	311.73	315.29	63.058	3,697,580
2021-10-14	314.89	318.88	311.10	313.81	62.762	4,454,475

← NewerPage 21 of 71 · 4,256 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.