Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	259.49	265.15	258.00	263.84	52.768	3,952,260
2021-07-19	255.10	258.35	252.37	256.63	51.326	4,540,275
2021-07-16	258.60	262.77	258.21	258.44	51.688	4,327,020
2021-07-15	257.77	261.90	254.31	256.30	51.260	6,286,245
2021-07-14	257.90	258.67	253.63	255.84	51.168	3,674,710
2021-07-13	255.90	258.45	254.00	257.04	51.408	2,545,995
2021-07-12	258.08	259.47	254.77	255.79	51.158	4,102,825
2021-07-09	254.61	257.43	252.53	256.81	51.362	4,791,565
2021-07-08	249.82	254.48	245.62	252.93	50.586	4,513,100
2021-07-07	252.75	253.79	246.74	253.33	50.666	5,402,730
2021-07-06	250.75	251.85	245.68	251.15	50.230	5,034,505
2021-07-02	243.47	248.73	243.46	248.04	49.608	3,667,105
2021-07-01	237.86	242.66	236.36	242.34	48.468	5,718,165
2021-06-30	242.82	242.82	237.83	238.19	47.638	5,466,795
2021-06-29	243.55	244.97	239.65	243.24	48.648	4,774,270
2021-06-28	243.17	247.33	242.76	247.04	49.408	3,795,835
2021-06-25	240.50	242.36	236.44	242.03	48.406	5,297,130
2021-06-24	242.45	243.94	239.93	239.99	47.998	3,434,445
2021-06-23	242.32	242.92	238.36	240.06	48.012	3,905,335
2021-06-22	238.00	242.06	237.98	241.90	48.380	4,143,350
2021-06-21	235.76	239.97	233.68	237.92	47.584	4,077,460
2021-06-18	237.00	238.98	233.45	233.66	46.732	9,358,535
2021-06-17	229.58	237.67	229.10	236.98	47.396	5,871,710
2021-06-16	230.28	232.58	227.11	230.27	46.054	3,501,870
2021-06-15	231.05	231.71	229.00	230.06	46.012	3,165,695
2021-06-14	229.09	231.50	228.01	231.46	46.292	3,284,330
2021-06-11	228.01	229.39	227.22	228.94	45.788	3,273,225
2021-06-10	225.34	229.52	224.40	228.95	45.790	3,870,610
2021-06-09	227.93	228.49	224.03	225.52	45.104	2,932,890
2021-06-08	223.80	227.78	223.73	227.36	45.472	4,280,215
2021-06-07	222.16	223.81	220.06	223.54	44.708	2,838,450
2021-06-04	217.40	222.35	217.40	221.76	44.352	3,142,365
2021-06-03	215.00	217.35	211.67	215.38	43.076	2,832,110
2021-06-02	214.89	216.65	213.88	216.37	43.274	3,329,025
2021-06-01	220.12	220.38	213.63	214.99	42.998	3,630,780
2021-05-28	216.54	221.00	216.16	218.54	43.708	4,150,160
2021-05-27	215.67	218.28	213.11	216.34	43.268	7,907,945
2021-05-26	215.79	218.68	214.13	215.71	43.142	4,490,560
2021-05-25	214.17	216.41	213.70	214.57	42.914	3,583,590
2021-05-24	211.53	214.81	211.53	213.07	42.614	4,246,910
2021-05-21	213.21	215.17	210.12	210.83	42.166	4,089,650
2021-05-20	208.29	213.19	208.29	212.32	42.464	4,342,390
2021-05-19	201.04	207.80	200.27	207.60	41.520	4,393,050
2021-05-18	204.24	207.98	203.92	204.25	40.850	4,657,850
2021-05-17	203.68	206.50	201.51	204.34	40.868	4,222,125
2021-05-14	199.70	206.39	199.01	205.86	41.172	6,061,270
2021-05-13	200.00	201.26	198.17	198.39	39.678	7,267,375
2021-05-12	203.46	204.04	195.96	197.03	39.406	5,706,690
2021-05-11	199.95	207.06	198.91	206.51	41.302	4,089,175
2021-05-10	211.00	211.28	204.24	204.29	40.858	4,218,365
2021-05-07	209.00	212.67	208.29	211.77	42.354	4,040,435
2021-05-06	208.63	209.10	203.23	206.51	41.302	5,826,265
2021-05-05	207.64	211.75	207.27	209.38	41.876	6,135,770
2021-05-04	203.14	207.74	202.37	206.78	41.356	8,022,715
2021-05-03	205.31	205.82	199.28	203.18	40.636	6,163,485
2021-04-30	198.16	205.44	194.51	204.23	40.846	13,722,245
2021-04-29	199.38	199.48	192.78	195.47	39.094	5,871,655
2021-04-28	203.52	203.65	197.80	198.01	39.602	4,651,770
2021-04-27	202.83	203.88	199.80	201.25	40.250	5,493,900
2021-04-26	204.74	205.08	202.26	203.90	40.780	6,688,340

← NewerPage 23 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.