Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	140.00	140.79	137.24	139.51	27.902	8,254,740
2020-08-05	140.12	140.80	137.65	140.12	28.024	6,711,205
2020-08-04	137.32	138.86	136.20	138.83	27.766	5,139,505
2020-08-03	140.00	141.39	136.52	138.22	27.644	7,660,750
2020-07-31	138.40	138.52	135.41	138.30	27.660	4,282,390
2020-07-30	135.06	138.23	133.33	136.75	27.350	4,561,375
2020-07-29	134.86	137.86	134.18	136.84	27.368	3,543,570
2020-07-28	136.12	136.92	133.27	133.42	26.684	4,694,060
2020-07-27	134.59	136.98	133.65	136.65	27.330	3,482,475
2020-07-24	133.08	134.33	130.35	133.04	26.608	4,575,085
2020-07-23	134.39	138.39	133.75	135.16	27.032	7,571,525
2020-07-22	135.88	137.39	133.68	134.29	26.858	8,564,680
2020-07-21	136.00	136.20	131.55	133.66	26.732	6,379,550
2020-07-20	129.31	135.13	128.87	134.79	26.958	6,509,475
2020-07-17	127.62	129.65	125.42	129.12	25.824	6,878,415
2020-07-16	127.69	128.50	124.82	127.35	25.470	8,190,550
2020-07-15	131.40	131.55	124.24	129.32	25.864	14,144,320
2020-07-14	132.81	136.38	128.63	134.48	26.896	13,998,040
2020-07-13	145.89	146.62	130.44	131.12	26.224	16,894,715
2020-07-10	150.97	150.97	145.41	145.80	29.160	6,972,505
2020-07-09	148.69	151.95	145.42	149.60	29.920	13,473,095
2020-07-08	139.19	146.76	138.50	146.35	29.270	12,584,955
2020-07-07	136.99	140.76	136.07	137.96	27.592	7,366,570
2020-07-06	139.67	142.66	138.66	139.70	27.940	6,177,965
2020-07-02	140.32	140.94	137.79	138.44	27.688	4,897,810
2020-07-01	137.27	139.86	136.21	139.22	27.844	6,196,070
2020-06-30	134.12	137.66	133.69	137.27	27.454	6,108,490
2020-06-29	134.01	134.40	128.31	133.47	26.694	7,454,165
2020-06-26	136.00	136.49	133.11	134.55	26.910	6,804,350
2020-06-25	134.65	136.81	133.28	135.83	27.166	5,632,475
2020-06-24	137.72	140.82	133.00	134.33	26.866	9,690,180
2020-06-23	144.29	144.50	136.68	137.07	27.414	10,051,645
2020-06-22	137.66	144.24	136.59	142.87	28.574	12,081,935
2020-06-19	137.21	138.37	133.46	136.71	27.342	17,583,150
2020-06-18	135.22	136.98	134.54	135.64	27.128	5,976,680
2020-06-17	137.77	138.84	134.79	135.48	27.096	5,972,010
2020-06-16	139.31	140.00	135.36	136.73	27.346	6,300,550
2020-06-15	128.40	137.31	126.88	135.91	27.182	10,213,820
2020-06-12	133.86	135.77	128.25	130.34	26.068	5,755,675
2020-06-11	136.39	137.97	131.34	131.73	26.346	6,203,050
2020-06-10	137.35	139.99	137.35	137.64	27.528	5,694,280
2020-06-09	137.50	137.70	135.04	135.92	27.184	6,404,770
2020-06-08	138.08	139.23	135.36	137.51	27.502	7,444,540
2020-06-05	137.96	141.64	135.49	140.48	28.096	7,622,080
2020-06-04	141.91	143.30	137.88	139.58	27.916	5,440,110
2020-06-03	145.00	145.69	141.66	142.89	28.578	5,041,860
2020-06-02	145.32	145.84	139.95	143.94	28.788	6,933,980
2020-06-01	139.81	146.63	139.21	144.75	28.950	10,328,160
2020-05-29	135.78	139.49	135.29	139.20	27.840	8,674,625
2020-05-28	131.46	137.48	129.93	134.67	26.934	8,907,445
2020-05-27	137.25	138.36	128.31	131.15	26.230	16,801,810
2020-05-26	144.36	145.48	137.10	137.53	27.506	10,104,290
2020-05-22	143.37	144.51	141.23	142.64	28.528	8,558,345
2020-05-21	144.83	146.00	142.50	143.38	28.676	6,170,350
2020-05-20	147.62	149.69	143.49	145.62	29.124	10,851,765
2020-05-19	144.00	147.57	144.00	144.82	28.964	5,377,490
2020-05-18	148.85	148.85	144.05	144.67	28.934	12,556,580
2020-05-15	136.79	144.03	136.02	143.43	28.686	7,154,960
2020-05-14	135.10	138.44	134.78	138.06	27.612	7,275,300
2020-05-13	139.31	139.86	133.91	137.16	27.432	7,622,185

← NewerPage 27 of 71 · 4,257 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.