Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	202.50	203.35	199.69	201.76	40.352	3,746,330
2021-04-22	199.44	203.63	199.07	201.16	40.232	5,648,010
2021-04-21	202.76	204.11	200.76	201.92	40.384	3,696,190
2021-04-20	206.50	206.71	201.16	202.80	40.560	2,949,135
2021-04-19	205.14	207.59	202.79	206.14	41.228	3,887,925
2021-04-16	207.20	209.39	204.92	206.01	41.202	6,665,565
2021-04-15	202.03	206.15	201.48	205.54	41.108	5,681,815
2021-04-14	199.64	203.82	198.73	199.32	39.864	4,196,395
2021-04-13	199.08	200.54	197.20	200.04	40.008	4,163,270
2021-04-12	197.05	198.33	195.42	197.09	39.418	4,068,320
2021-04-09	196.45	197.70	194.51	197.62	39.524	2,917,290
2021-04-08	194.85	197.89	193.88	196.58	39.316	3,825,645
2021-04-07	193.73	194.98	192.23	192.83	38.566	5,352,490
2021-04-06	189.51	195.51	187.51	194.68	38.936	6,241,660
2021-04-05	186.27	191.80	186.19	191.27	38.254	4,967,525
2021-04-01	186.77	190.22	185.47	186.39	37.278	4,659,405
2021-03-31	183.40	186.64	182.37	184.42	36.884	5,022,835
2021-03-30	181.75	183.86	179.50	181.33	36.266	5,472,520
2021-03-29	181.61	187.06	181.19	183.67	36.734	8,118,135
2021-03-26	171.53	183.12	170.38	182.77	36.554	9,232,645
2021-03-25	169.04	171.80	167.08	171.23	34.246	5,007,585
2021-03-24	176.05	177.47	170.48	171.30	34.260	4,384,275
2021-03-23	178.28	179.14	174.34	176.07	35.214	5,284,405
2021-03-22	176.84	179.58	174.75	179.12	35.824	6,916,050
2021-03-19	173.16	176.31	170.97	174.49	34.898	9,313,885
2021-03-18	180.20	180.20	173.05	173.06	34.612	8,142,440
2021-03-17	186.42	189.70	181.19	182.66	36.532	8,151,910
2021-03-16	193.10	193.84	187.09	189.52	37.904	9,699,565
2021-03-15	188.88	192.25	187.91	192.03	38.406	5,467,860
2021-03-12	184.33	188.92	183.32	188.35	37.670	5,900,095
2021-03-11	183.60	187.61	182.21	187.53	37.506	8,290,205
2021-03-10	179.54	181.25	176.39	180.46	36.092	10,147,725
2021-03-09	170.71	176.22	170.23	175.77	35.154	7,247,415
2021-03-08	167.97	170.80	166.08	166.21	33.242	5,963,040
2021-03-05	165.70	168.22	161.13	167.57	33.514	7,239,690
2021-03-04	167.83	168.73	161.64	163.93	32.786	16,045,790
2021-03-03	173.52	173.59	168.27	169.88	33.976	10,944,320
2021-03-02	174.04	174.79	171.00	173.35	34.670	7,032,685
2021-03-01	171.51	173.71	170.19	173.26	34.652	4,592,920
2021-02-26	168.19	170.58	165.21	168.85	33.770	8,002,985
2021-02-25	168.82	170.58	165.87	168.00	33.600	11,301,970
2021-02-24	168.47	170.19	166.19	169.85	33.970	6,324,950
2021-02-23	165.15	169.27	163.13	168.77	33.754	11,826,410
2021-02-22	168.68	170.61	167.74	170.35	34.070	8,878,390
2021-02-19	169.63	172.41	168.47	171.93	34.386	6,757,970
2021-02-18	164.11	168.15	163.27	167.69	33.538	5,300,855
2021-02-17	164.18	166.49	161.54	166.23	33.246	5,200,260
2021-02-16	165.41	166.00	163.46	164.89	32.978	4,912,090
2021-02-12	162.01	164.87	161.30	164.73	32.946	3,905,330
2021-02-11	162.56	163.17	159.87	163.01	32.602	3,861,650
2021-02-10	160.00	163.48	160.00	161.32	32.264	5,682,080
2021-02-09	159.54	160.50	157.63	159.96	31.992	5,433,185
2021-02-08	157.21	160.93	156.50	159.43	31.886	6,623,955
2021-02-05	157.42	158.33	152.00	155.48	31.096	9,607,980
2021-02-04	151.37	157.07	151.33	156.99	31.398	9,949,345
2021-02-03	154.11	154.55	149.40	150.92	30.184	5,534,820
2021-02-02	149.46	154.04	149.36	153.81	30.762	4,580,145
2021-02-01	146.38	148.71	145.53	148.39	29.678	3,456,995
2021-01-29	147.13	148.48	144.21	144.75	28.950	6,456,505
2021-01-28	147.01	149.84	146.45	148.53	29.706	2,935,850

← NewerPage 24 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.