Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	81.750	82.850	80.050	80.350	16.070	8,224,250
2019-08-22	82.000	82.350	80.900	81.750	16.350	3,754,605
2019-08-21	80.670	82.540	79.200	81.970	16.394	6,675,965
2019-08-20	80.720	81.110	79.460	79.670	15.934	5,335,440
2019-08-19	81.940	82.140	81.080	81.160	16.232	3,919,410
2019-08-16	80.840	81.990	80.360	80.660	16.132	5,364,310
2019-08-15	80.800	81.660	79.790	80.100	16.020	7,649,855
2019-08-14	82.200	82.500	79.130	80.710	16.142	7,818,155
2019-08-13	81.540	84.450	81.459	83.910	16.782	8,298,810
2019-08-12	83.000	83.380	81.420	82.190	16.438	6,133,710
2019-08-09	84.250	85.300	83.081	83.530	16.706	7,749,675
2019-08-08	82.100	84.660	82.100	84.370	16.874	8,509,920
2019-08-07	80.490	81.810	79.050	81.460	16.292	9,951,775
2019-08-06	81.460	82.490	80.540	82.060	16.412	9,880,905
2019-08-05	83.370	83.380	78.830	80.860	16.172	14,763,195
2019-08-02	88.000	92.790	85.890	86.050	17.210	28,300,670
2019-08-01	80.440	81.410	78.850	79.020	15.804	9,130,990
2019-07-31	82.430	82.550	79.380	80.310	16.062	8,790,965
2019-07-30	82.130	83.360	82.100	82.440	16.488	5,756,300
2019-07-29	85.340	85.340	81.210	82.960	16.592	9,623,280
2019-07-26	85.820	86.190	85.263	85.360	17.072	5,169,420
2019-07-25	86.040	86.660	85.090	85.340	17.068	5,062,030
2019-07-24	87.140	87.240	86.160	86.580	17.316	8,035,680
2019-07-23	88.290	88.320	86.320	87.610	17.522	5,120,755
2019-07-22	87.560	88.150	86.870	87.550	17.510	4,342,855
2019-07-19	87.060	88.650	86.970	87.360	17.472	8,843,690
2019-07-18	86.020	86.730	85.390	86.450	17.290	6,332,340
2019-07-17	84.680	86.830	84.460	86.550	17.310	6,462,220
2019-07-16	85.020	85.640	83.950	84.770	16.954	6,077,400
2019-07-15	84.940	85.230	83.640	85.020	17.004	9,098,430
2019-07-12	84.300	84.760	83.030	84.710	16.942	8,756,065
2019-07-11	81.590	84.200	81.175	84.060	16.812	11,708,780
2019-07-10	80.980	81.460	80.410	81.050	16.210	8,551,175
2019-07-09	78.450	80.700	78.010	80.550	16.110	8,592,020
2019-07-08	77.970	79.480	77.870	78.550	15.710	4,753,700
2019-07-05	78.390	78.940	77.190	78.890	15.778	3,175,960
2019-07-03	78.480	79.450	78.040	78.840	15.768	5,445,570
2019-07-02	77.440	78.450	77.200	78.110	15.622	5,845,100
2019-07-01	78.110	78.630	76.880	77.190	15.438	6,320,600
2019-06-28	77.090	77.620	76.010	76.830	15.366	10,282,055
2019-06-27	75.790	77.110	74.870	76.750	15.350	4,634,640
2019-06-26	75.180	76.280	74.820	75.250	15.050	7,058,200
2019-06-25	76.100	76.480	74.670	74.870	14.974	7,626,625
2019-06-24	79.040	79.190	75.690	75.840	15.168	8,427,520
2019-06-21	76.930	77.390	74.980	76.130	15.226	13,655,280
2019-06-20	77.870	79.315	76.400	76.940	15.388	7,946,755
2019-06-19	75.320	77.130	74.500	76.960	15.392	5,840,990
2019-06-18	75.740	75.770	74.650	74.950	14.990	5,840,460
2019-06-17	75.540	76.690	74.440	74.530	14.906	5,729,620
2019-06-14	76.530	77.130	75.690	75.710	15.142	6,107,275
2019-06-13	77.250	77.315	76.106	76.610	15.322	6,167,880
2019-06-12	75.520	77.070	75.220	76.990	15.398	7,036,870
2019-06-11	75.180	76.160	74.700	75.980	15.196	10,610,775
2019-06-10	74.410	75.640	74.350	74.680	14.936	6,744,170
2019-06-07	73.750	74.610	73.490	73.820	14.764	5,964,995
2019-06-06	73.470	73.910	72.430	73.590	14.718	5,963,635
2019-06-05	73.480	73.750	71.600	73.150	14.630	6,780,210
2019-06-04	70.710	72.500	70.385	72.470	14.494	8,477,175
2019-06-03	72.320	72.850	68.870	69.650	13.930	13,167,425
2019-05-31	75.000	75.250	72.240	72.480	14.496	12,719,550

← NewerPage 31 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.