Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	119.77	120.94	118.00	118.00	23.600	7,171,320
2020-10-28	123.04	123.16	118.83	118.95	23.790	7,046,375
2020-10-27	124.78	125.60	123.49	124.23	24.846	6,607,110
2020-10-26	129.16	130.72	122.18	123.18	24.636	7,145,370
2020-10-23	128.01	130.41	127.62	130.38	26.076	4,755,755
2020-10-22	130.33	130.65	126.77	128.16	25.632	3,509,805
2020-10-21	132.31	132.60	129.45	129.98	25.996	6,566,680
2020-10-20	132.99	134.94	132.00	132.52	26.504	7,949,010
2020-10-19	130.83	133.51	128.58	128.82	25.764	3,249,220
2020-10-16	132.18	132.88	131.39	131.54	26.308	5,020,085
2020-10-15	128.34	132.53	127.70	131.75	26.350	6,687,995
2020-10-14	131.32	132.81	129.08	130.14	26.028	6,425,860
2020-10-13	128.97	131.62	128.22	130.61	26.122	6,506,735
2020-10-12	127.70	130.57	127.05	128.88	25.776	6,929,800
2020-10-09	123.62	126.98	123.35	126.18	25.236	6,475,085
2020-10-08	121.69	122.93	120.83	121.64	24.328	3,860,665
2020-10-07	118.94	120.99	118.36	120.69	24.138	5,077,915
2020-10-06	119.73	121.31	117.92	118.30	23.660	5,069,310
2020-10-05	118.87	119.64	116.39	119.09	23.818	8,841,920
2020-10-02	118.14	121.77	116.30	116.38	23.276	5,882,640
2020-10-01	118.64	120.93	118.28	120.25	24.050	6,308,045
2020-09-30	117.07	118.65	116.17	117.81	23.562	6,924,265
2020-09-29	117.59	118.82	116.65	117.10	23.420	5,185,730
2020-09-28	118.27	118.50	116.41	117.31	23.462	4,631,250
2020-09-25	115.97	117.45	114.66	116.81	23.362	4,492,395
2020-09-24	114.80	116.81	113.50	115.50	23.100	5,732,000
2020-09-23	119.46	119.80	114.70	115.27	23.054	5,408,165
2020-09-22	118.48	118.85	115.00	118.68	23.736	5,910,095
2020-09-21	116.23	118.31	115.08	117.84	23.567	6,095,410
2020-09-18	116.17	117.72	114.31	117.28	23.456	7,591,240
2020-09-17	113.82	115.86	112.61	115.35	23.070	7,408,405
2020-09-16	119.42	120.81	116.76	116.93	23.386	5,443,490
2020-09-15	120.32	120.32	116.92	118.20	23.640	3,727,860
2020-09-14	116.22	118.62	116.13	118.01	23.602	4,081,035
2020-09-11	118.05	119.07	113.52	115.17	23.034	4,985,515
2020-09-10	117.76	120.59	116.30	116.76	23.352	6,827,710
2020-09-09	118.22	118.22	114.77	117.11	23.422	4,935,860
2020-09-08	114.00	118.14	113.89	115.42	23.084	7,903,305
2020-09-04	119.99	121.68	112.68	117.64	23.528	11,186,955
2020-09-03	130.22	130.48	119.04	120.70	24.140	12,294,795
2020-09-02	131.77	133.30	129.99	132.60	26.520	6,369,010
2020-09-01	132.74	134.40	129.85	130.52	26.104	6,118,305
2020-08-31	131.00	132.30	129.17	132.01	26.401	9,814,805
2020-08-28	133.18	134.24	130.06	130.74	26.148	6,361,060
2020-08-27	136.71	136.71	130.41	132.07	26.414	8,440,990
2020-08-26	134.00	138.67	133.82	137.22	27.444	6,663,825
2020-08-25	131.94	133.41	131.14	133.28	26.656	4,493,685
2020-08-24	133.32	134.53	129.16	133.06	26.612	5,535,110
2020-08-21	133.83	134.31	130.92	131.71	26.342	4,004,205
2020-08-20	130.43	133.94	128.75	133.59	26.718	4,611,290
2020-08-19	129.25	130.76	127.60	129.51	25.902	6,680,295
2020-08-18	130.10	131.37	128.21	129.92	25.984	4,343,695
2020-08-17	128.50	130.46	128.50	129.16	25.832	4,416,985
2020-08-14	127.50	128.40	125.70	127.60	25.520	4,271,700
2020-08-13	126.43	128.62	126.30	127.44	25.488	5,002,470
2020-08-12	127.31	128.25	125.78	126.70	25.340	5,773,645
2020-08-11	126.00	128.17	123.06	126.59	25.318	10,844,545
2020-08-10	131.17	132.82	125.71	126.88	25.376	8,155,665
2020-08-07	130.93	131.68	125.58	131.00	26.200	20,982,760
2020-08-06	140.00	140.79	137.24	139.51	27.902	8,254,740

← NewerPage 26 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.