Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	119.34	119.62	117.95	119.19	23.838	4,871,995
2020-02-13	116.47	119.24	116.00	119.10	23.820	4,130,205
2020-02-12	117.50	118.52	115.78	117.40	23.480	4,297,005
2020-02-11	119.76	120.18	116.40	117.32	23.464	5,488,045
2020-02-10	116.48	118.98	115.00	118.73	23.746	6,866,875
2020-02-07	118.01	119.94	112.63	117.11	23.422	10,635,695
2020-02-06	119.94	121.82	118.78	121.33	24.266	9,434,955
2020-02-05	121.06	121.48	118.83	119.78	23.956	6,418,660
2020-02-04	119.56	120.35	117.22	120.08	24.016	5,242,165
2020-02-03	115.85	117.48	115.51	116.49	23.298	4,333,415
2020-01-31	118.51	118.72	114.57	115.36	23.072	14,244,295
2020-01-30	116.41	118.39	116.05	118.33	23.666	4,013,475
2020-01-29	118.00	118.84	117.09	117.27	23.454	4,423,370
2020-01-28	115.00	117.72	114.95	117.54	23.508	5,360,660
2020-01-27	114.88	115.80	112.06	114.43	22.886	6,219,440
2020-01-24	119.51	120.28	117.36	117.99	23.598	5,451,250
2020-01-23	117.75	119.55	117.24	119.07	23.814	7,328,875
2020-01-22	120.00	120.44	117.70	117.82	23.564	4,995,990
2020-01-21	117.77	118.31	117.00	117.64	23.528	4,292,075
2020-01-17	119.31	119.50	116.96	117.49	23.498	5,606,035
2020-01-16	117.40	119.23	117.09	119.09	23.818	4,331,155
2020-01-15	116.96	117.74	116.61	117.05	23.410	4,255,490
2020-01-14	117.52	117.67	116.32	116.72	23.344	3,982,350
2020-01-13	116.20	116.75	114.84	116.69	23.338	4,216,780
2020-01-10	114.85	115.30	113.86	114.32	22.864	3,483,160
2020-01-09	115.01	115.78	113.44	114.48	22.896	5,476,275
2020-01-08	111.95	114.40	111.80	113.67	22.734	6,953,005
2020-01-07	112.33	112.51	111.07	111.89	22.378	3,809,385
2020-01-06	110.61	112.36	109.53	112.00	22.400	7,368,905
2020-01-03	108.42	111.53	108.10	111.21	22.242	6,643,820
2020-01-02	107.60	110.29	107.38	109.68	21.936	5,541,175
2019-12-31	106.58	107.65	106.29	106.76	21.352	3,648,520
2019-12-30	107.45	107.89	105.22	106.95	21.390	2,974,295
2019-12-27	108.63	108.70	107.08	107.45	21.490	3,641,400
2019-12-26	107.63	109.45	107.63	108.24	21.648	2,064,920
2019-12-24	107.89	108.31	107.66	107.78	21.556	1,553,065
2019-12-23	107.31	108.29	107.10	107.82	21.564	5,817,435
2019-12-20	110.28	110.28	106.86	106.92	21.384	11,212,125
2019-12-19	108.00	109.79	107.78	109.53	21.906	6,581,720
2019-12-18	106.40	108.54	106.15	108.00	21.600	7,347,340
2019-12-17	107.26	107.47	105.04	106.35	21.270	8,442,385
2019-12-16	106.50	107.77	106.33	107.24	21.448	5,789,355
2019-12-13	104.32	106.65	104.01	105.64	21.128	5,868,185
2019-12-12	104.21	105.02	103.25	104.40	20.880	3,606,015
2019-12-11	103.79	104.37	103.20	104.14	20.828	3,457,825
2019-12-10	104.20	104.74	103.36	103.55	20.710	4,088,645
2019-12-09	103.53	104.56	103.07	103.85	20.770	4,223,380
2019-12-06	105.47	105.66	103.31	103.59	20.718	5,175,650
2019-12-05	103.67	104.97	103.05	104.91	20.982	6,971,425
2019-12-04	104.09	104.50	103.29	103.57	20.714	5,535,425
2019-12-03	101.95	104.06	99.780	103.80	20.760	9,003,740
2019-12-02	105.22	105.44	102.34	103.92	20.784	5,969,215
2019-11-29	104.86	105.50	104.41	105.11	21.022	2,433,115
2019-11-27	104.95	105.27	103.93	105.23	21.046	3,254,755
2019-11-26	104.09	105.38	104.02	104.37	20.874	8,823,220
2019-11-25	104.29	105.32	103.95	105.14	21.028	5,101,620
2019-11-22	103.36	104.33	102.91	103.81	20.762	7,502,145
2019-11-21	102.72	103.52	102.36	103.02	20.604	6,671,120
2019-11-20	104.95	106.00	102.08	102.45	20.490	10,455,860
2019-11-19	104.43	105.52	104.04	105.07	21.014	6,827,765

← NewerPage 29 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.