Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	84.100	86.760	83.780	85.670	85.670	5,679,500
2026-04-24	83.100	84.560	82.500	84.340	84.340	5,778,400
2026-04-23	85.060	85.350	81.810	82.760	82.760	5,417,700
2026-04-22	86.270	87.640	85.780	87.090	87.090	4,443,100
2026-04-21	82.230	85.680	82.100	85.260	85.260	5,158,100
2026-04-20	82.100	83.330	81.470	82.600	82.600	4,049,300
2026-04-17	83.950	84.250	81.020	81.840	81.840	4,968,300
2026-04-16	79.980	82.500	79.890	82.400	82.400	5,517,900
2026-04-15	78.820	80.070	77.410	79.640	79.640	6,151,400
2026-04-14	79.060	80.020	77.730	78.700	78.700	5,838,500
2026-04-13	76.950	78.800	76.100	78.740	78.740	6,716,300
2026-04-10	80.520	80.520	76.010	76.700	76.700	12,401,100
2026-04-09	83.270	83.710	79.560	80.660	80.660	6,656,500
2026-04-08	85.100	86.140	82.280	83.510	83.510	5,954,900
2026-04-07	81.860	83.950	81.630	83.720	83.720	5,591,500
2026-04-06	82.740	83.380	81.830	82.290	82.290	3,459,300
2026-04-02	80.850	82.560	80.020	82.530	82.530	4,139,300
2026-04-01	81.770	82.140	80.000	81.150	81.150	5,255,500
2026-03-31	79.750	81.830	79.560	81.720	81.720	6,045,200
2026-03-30	78.110	80.940	78.080	79.050	79.050	7,015,900
2026-03-27	79.690	79.690	76.420	78.200	78.200	8,771,200
2026-03-26	78.290	81.720	78.290	81.030	81.030	4,489,100
2026-03-25	80.130	81.520	78.460	78.890	78.890	6,052,900
2026-03-24	82.330	82.800	79.120	79.340	79.340	6,173,962
2026-03-23	82.010	83.720	81.220	82.770	82.770	4,999,994
2026-03-20	82.960	82.960	80.270	81.400	81.400	16,257,800
2026-03-19	83.520	84.950	82.290	83.120	83.120	4,539,100
2026-03-18	82.440	84.330	82.200	83.390	83.390	4,343,600
2026-03-17	84.580	86.420	83.060	83.160	83.160	3,938,200
2026-03-16	84.390	85.860	83.970	84.490	84.490	5,725,100
2026-03-13	84.400	85.100	82.810	83.440	83.440	3,963,600
2026-03-12	82.920	85.070	82.310	84.400	84.400	5,220,900
2026-03-11	84.300	85.370	82.350	83.480	83.480	5,437,700
2026-03-10	84.285	85.050	81.620	84.200	84.200	5,829,426
2026-03-09	83.060	84.600	82.180	83.810	83.810	6,446,862
2026-03-06	83.990	84.480	82.900	83.670	83.670	5,658,000
2026-03-05	82.280	84.730	82.250	84.420	84.420	5,544,100
2026-03-04	81.040	83.980	80.950	82.790	82.790	6,280,700
2026-03-03	77.260	81.980	77.190	81.100	81.100	7,475,200
2026-03-02	78.290	79.770	77.560	79.180	79.180	5,247,300
2026-02-27	77.300	79.120	76.640	79.030	79.030	7,548,200
2026-02-26	77.320	79.740	76.850	79.200	79.200	5,872,000
2026-02-25	74.490	77.600	74.350	77.350	77.350	5,527,400
2026-02-24	75.370	77.050	74.310	75.230	75.230	10,049,400
2026-02-23	78.420	79.480	74.660	75.600	75.600	8,323,500
2026-02-20	81.170	83.080	79.400	80.000	80.000	6,703,800
2026-02-19	81.010	81.770	80.240	81.670	81.670	4,584,100
2026-02-18	80.900	81.260	79.340	80.690	80.690	5,853,300
2026-02-17	85.170	85.420	81.050	81.690	81.690	6,061,100
2026-02-13	84.550	86.525	83.603	85.560	85.560	8,091,564
2026-02-12	87.550	88.600	82.970	84.260	84.260	7,805,844
2026-02-11	85.405	88.300	84.200	87.820	87.820	7,987,298
2026-02-10	86.350	87.490	85.170	85.530	85.530	7,859,108
2026-02-09	82.270	86.170	81.370	85.930	85.930	9,897,365
2026-02-06	81.800	83.520	77.270	82.760	82.760	15,226,290
2026-02-05	80.950	81.775	78.030	78.930	78.930	12,691,300
2026-02-04	78.870	81.450	77.790	81.120	81.120	7,824,848
2026-02-03	80.980	81.225	77.790	79.300	79.300	6,663,431
2026-02-02	80.860	82.360	80.150	81.290	81.290	7,788,476
2026-01-30	80.640	81.480	80.180	81.260	81.260	7,499,086

← NewerPage 3 of 5 · 250 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.