Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	141.91	143.41	138.39	138.39	27.678	9,551,215
2020-05-11	135.44	142.36	134.79	140.46	28.092	13,086,385
2020-05-08	134.23	137.08	128.65	136.84	27.368	12,845,640
2020-05-07	120.93	136.85	120.43	135.12	27.024	26,802,000
2020-05-06	109.89	112.20	109.05	111.46	22.292	8,792,130
2020-05-05	105.70	110.13	105.70	108.56	21.712	5,819,900
2020-05-04	104.23	106.60	104.03	105.70	21.139	4,878,820
2020-05-01	105.64	106.91	103.76	104.34	20.868	4,027,865
2020-04-30	108.00	109.17	107.22	107.74	21.548	4,839,300
2020-04-29	107.00	109.23	105.12	108.52	21.704	5,542,340
2020-04-28	107.52	107.87	104.74	105.44	21.088	11,565,440
2020-04-27	104.80	106.13	103.25	105.64	21.128	5,660,090
2020-04-24	101.00	103.51	99.840	103.27	20.654	6,477,910
2020-04-23	104.25	104.71	99.760	100.59	20.118	11,863,045
2020-04-22	103.80	105.21	102.50	104.31	20.862	6,397,775
2020-04-21	110.29	110.46	99.612	101.18	20.236	17,925,125
2020-04-20	112.95	114.98	111.79	112.35	22.470	7,647,780
2020-04-17	111.51	113.06	109.03	112.96	22.592	7,935,085
2020-04-16	111.27	111.74	108.20	110.25	22.050	7,298,195
2020-04-15	107.54	110.76	106.96	109.85	21.970	8,699,275
2020-04-14	107.40	109.85	105.05	109.35	21.870	8,519,480
2020-04-13	102.00	105.13	100.03	104.64	20.928	10,786,830
2020-04-09	109.79	109.79	100.65	101.93	20.386	12,367,565
2020-04-08	108.12	110.18	106.69	109.18	21.836	6,060,775
2020-04-07	110.91	111.99	105.40	106.69	21.338	19,297,225
2020-04-06	104.29	108.61	102.01	107.88	21.576	13,442,400
2020-04-03	100.81	102.35	99.610	101.44	20.288	9,874,375
2020-04-02	100.04	102.02	98.790	100.92	20.184	17,292,705
2020-04-01	96.940	102.41	96.010	100.47	20.094	15,445,385
2020-03-31	100.11	104.00	99.640	101.17	20.234	14,822,450
2020-03-30	99.330	101.85	98.000	100.95	20.190	10,479,385
2020-03-27	96.530	99.890	94.550	97.280	19.456	14,443,485
2020-03-26	96.970	101.48	96.970	99.440	19.888	13,566,155
2020-03-25	99.480	102.57	96.532	96.940	19.388	15,103,150
2020-03-24	90.510	100.80	90.510	99.780	19.956	26,132,435
2020-03-23	85.560	90.500	85.010	85.900	17.180	17,893,945
2020-03-20	87.680	93.915	84.620	84.910	16.982	20,209,570
2020-03-19	75.830	91.230	75.830	86.160	17.232	23,455,250
2020-03-18	72.830	82.100	72.020	76.520	15.304	17,280,715
2020-03-17	77.090	79.910	75.060	78.020	15.604	18,099,525
2020-03-16	72.540	81.740	70.200	75.700	15.140	15,997,695
2020-03-13	80.510	84.490	76.041	82.640	16.528	14,018,995
2020-03-12	82.200	85.290	75.810	75.810	15.162	14,162,485
2020-03-11	88.970	91.970	86.670	87.950	17.590	12,738,855
2020-03-10	90.460	93.360	87.610	90.720	18.144	17,237,010
2020-03-09	93.270	97.598	85.300	87.140	17.428	19,401,200
2020-03-06	101.01	102.86	97.680	99.500	19.900	17,089,600
2020-03-05	104.66	107.39	103.43	104.00	20.800	6,514,425
2020-03-04	105.00	107.17	103.79	107.05	21.410	7,451,435
2020-03-03	110.09	110.48	102.21	103.53	20.706	11,404,755
2020-03-02	103.62	110.19	103.47	110.10	22.020	14,453,850
2020-02-28	98.880	104.07	98.090	102.06	20.412	17,832,995
2020-02-27	103.36	106.53	101.26	102.64	20.528	17,769,755
2020-02-26	105.54	108.24	105.54	106.26	21.252	8,879,170
2020-02-25	109.00	109.74	104.19	105.05	21.010	13,951,835
2020-02-24	108.55	110.61	105.90	108.70	21.740	8,519,195
2020-02-21	117.76	117.81	113.75	114.48	22.896	4,483,685
2020-02-20	119.25	119.94	116.08	118.00	23.600	5,855,170
2020-02-19	120.00	120.87	119.10	119.20	23.840	3,518,025
2020-02-18	118.87	121.27	118.75	119.45	23.890	14,138,430

← NewerPage 28 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.