Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	148.00	149.47	143.63	145.82	29.164	5,509,560
2021-01-26	152.19	153.65	149.52	149.65	29.930	3,397,110
2021-01-25	152.53	154.51	148.68	151.82	30.364	3,263,315
2021-01-22	152.99	152.99	150.56	151.23	30.246	4,033,210
2021-01-21	151.36	151.61	149.07	149.76	29.952	2,597,285
2021-01-20	150.00	152.13	149.14	150.29	30.058	3,345,835
2021-01-19	147.46	149.30	146.46	148.21	29.642	4,119,470
2021-01-15	147.50	149.14	145.83	146.53	29.306	4,313,970
2021-01-14	149.12	150.97	146.08	147.53	29.506	4,193,425
2021-01-13	153.65	153.69	147.04	147.90	29.580	6,425,555
2021-01-12	150.66	155.31	149.34	152.91	30.582	8,461,675
2021-01-11	146.92	150.54	144.36	148.17	29.634	6,874,325
2021-01-08	144.51	148.49	144.09	148.14	29.628	6,302,270
2021-01-07	139.13	143.62	139.11	143.25	28.650	6,856,020
2021-01-06	137.33	140.61	137.31	138.11	27.622	6,531,275
2021-01-05	141.56	142.68	139.83	141.74	28.348	6,130,895
2021-01-04	149.57	149.66	142.86	145.56	29.112	5,390,960
2020-12-31	148.64	149.00	147.25	148.53	29.706	2,425,560
2020-12-30	148.72	149.75	147.66	148.02	29.604	3,064,510
2020-12-29	150.00	150.84	146.49	147.53	29.506	3,431,540
2020-12-28	150.66	151.49	148.41	149.29	29.858	3,542,460
2020-12-24	149.97	151.50	148.54	149.79	29.958	2,127,845
2020-12-23	152.56	153.15	149.97	150.24	30.048	5,029,245
2020-12-22	145.75	153.33	145.41	152.15	30.430	7,537,175
2020-12-21	143.39	147.36	141.18	145.96	29.192	6,782,070
2020-12-18	136.57	146.45	136.42	145.85	29.170	15,226,580
2020-12-17	134.29	136.48	133.96	136.42	27.284	5,363,580
2020-12-16	132.01	134.89	131.25	133.33	26.666	4,482,755
2020-12-15	131.89	131.99	129.42	131.82	26.364	5,199,280
2020-12-14	128.18	132.21	127.83	130.69	26.138	5,782,495
2020-12-11	127.30	128.53	126.12	128.36	25.672	5,363,635
2020-12-10	124.88	128.01	124.16	127.56	25.512	5,188,555
2020-12-09	130.03	130.82	124.48	125.34	25.068	6,566,150
2020-12-08	126.83	131.85	126.83	131.66	26.332	5,279,175
2020-12-07	128.61	129.38	127.60	128.08	25.616	3,370,765
2020-12-04	126.85	128.56	125.94	127.80	25.560	3,082,585
2020-12-03	123.64	127.51	123.00	126.09	25.218	6,235,705
2020-12-02	122.15	123.24	120.68	122.88	24.576	3,399,875
2020-12-01	124.31	124.31	120.37	122.64	24.528	4,693,820
2020-11-30	123.65	124.10	120.14	123.23	24.646	8,603,140
2020-11-27	121.07	124.11	120.74	123.79	24.758	3,674,845
2020-11-25	119.36	121.44	119.00	119.86	23.972	4,804,885
2020-11-24	117.81	118.90	115.71	118.59	23.718	7,228,960
2020-11-23	118.50	119.00	115.90	117.08	23.416	4,932,870
2020-11-20	116.47	119.56	116.07	118.12	23.624	5,416,295
2020-11-19	116.23	117.86	115.17	117.03	23.406	4,193,125
2020-11-18	120.12	120.52	116.56	116.68	23.336	5,245,595
2020-11-17	117.40	119.66	116.86	118.42	23.684	4,634,970
2020-11-16	115.80	117.32	115.32	116.72	23.344	4,475,745
2020-11-13	115.04	116.15	113.95	115.92	23.184	4,454,695
2020-11-12	115.49	116.67	112.35	113.60	22.720	4,704,205
2020-11-11	113.38	115.30	112.37	114.59	22.918	4,570,125
2020-11-10	115.95	116.36	109.93	111.30	22.260	8,156,475
2020-11-09	117.86	122.96	116.59	117.11	23.422	8,039,265
2020-11-06	119.53	119.53	116.88	117.21	23.442	5,631,160
2020-11-05	118.00	119.89	117.80	119.51	23.902	5,230,100
2020-11-04	114.70	117.87	113.49	116.24	23.248	6,221,180
2020-11-03	110.44	113.86	109.27	112.41	22.482	6,807,610
2020-11-02	110.98	111.44	109.88	110.59	22.118	7,638,335
2020-10-30	118.08	118.08	106.75	110.37	22.074	21,502,650

← NewerPage 25 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.