Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	81.500	82.112	79.740	81.510	81.510	6,266,330
2026-01-28	82.180	82.550	81.640	82.080	82.080	3,918,001
2026-01-27	83.210	83.560	81.261	81.710	81.710	4,818,431
2026-01-26	81.650	83.130	81.035	83.070	83.070	5,708,765
2026-01-23	83.500	85.060	81.100	81.640	81.640	10,960,140
2026-01-22	76.490	77.805	76.330	77.620	77.620	4,853,317
2026-01-21	75.810	76.020	74.710	75.750	75.750	6,368,333
2026-01-20	74.110	75.600	73.550	75.460	75.460	6,870,640
2026-01-16	76.540	76.610	75.145	75.380	75.380	7,913,743
2026-01-15	76.540	78.330	76.175	76.320	76.320	6,345,428
2026-01-14	76.450	78.310	75.810	76.390	76.390	10,181,070
2026-01-13	78.700	79.720	77.760	78.330	78.330	5,749,112
2026-01-12	78.920	79.080	77.990	78.660	78.660	3,857,914
2026-01-09	78.150	79.370	77.970	79.220	79.220	5,003,570
2026-01-08	79.540	79.540	77.755	78.050	78.050	6,441,706
2026-01-07	78.610	80.860	78.350	80.020	80.020	6,870,646
2026-01-06	77.730	79.200	77.600	78.440	78.440	6,477,816
2026-01-05	78.510	79.900	77.830	77.940	77.940	6,068,153
2026-01-02	79.970	79.970	77.180	77.880	77.880	7,548,822
2025-12-31	80.115	80.410	79.365	79.410	79.410	2,867,609
2025-12-30	80.610	80.870	80.280	80.310	80.310	2,493,871
2025-12-29	81.280	81.790	80.420	80.820	80.820	4,864,346
2025-12-26	80.910	81.645	80.590	81.560	81.560	2,973,931
2025-12-24	80.525	81.375	80.276	81.180	81.180	1,241,014
2025-12-23	81.610	81.710	80.100	80.660	80.660	3,466,019
2025-12-22	81.350	81.830	80.130	81.740	81.740	4,714,450
2025-12-19	79.730	80.440	79.000	80.240	80.240	20,115,930
2025-12-18	80.535	80.595	78.570	79.750	79.750	8,069,999
2025-12-17	80.090	81.440	79.380	79.380	79.380	9,268,850
2025-12-16	81.310	82.830	81.130	82.470	82.470	5,263,976
2025-12-15	82.100	82.830	80.785	81.520	81.520	5,101,827
2025-12-12	81.975	82.655	81.660	82.220	82.220	4,283,750
2025-12-11	81.600	83.220	81.450	82.470	82.470	4,523,631
2025-12-10	82.900	83.220	80.240	81.600	81.600	7,383,621
2025-12-09	83.090	84.155	82.150	83.500	83.500	3,991,418
2025-12-08	86.960	87.105	83.260	83.530	83.530	6,074,968
2025-12-05	85.540	86.940	85.197	86.920	86.920	6,172,211
2025-12-04	82.980	85.240	82.410	85.180	85.180	6,709,946
2025-12-03	82.210	82.960	81.420	82.760	82.760	5,133,695
2025-12-02	82.510	83.265	82.000	82.940	82.940	3,870,105
2025-12-01	80.490	82.100	80.430	81.820	81.820	3,937,690
2025-11-28	80.670	81.355	80.355	81.130	81.130	2,198,570
2025-11-26	80.810	80.860	78.630	80.550	80.550	4,527,107
2025-11-25	79.380	81.190	79.300	80.870	80.870	3,816,471
2025-11-24	78.890	80.010	78.700	79.770	79.770	8,416,857
2025-11-21	77.800	79.500	77.170	78.855	78.855	5,531,441
2025-11-20	80.500	81.210	77.790	78.040	78.040	5,994,193
2025-11-19	79.820	80.370	79.320	79.730	79.730	4,190,105
2025-11-18	81.600	82.260	79.135	80.150	80.150	6,448,703
2025-11-17	82.100	82.960	81.770	81.940	81.940	4,479,012
2025-11-14	80.140	83.260	79.750	82.310	82.310	5,149,807
2025-11-13	81.450	82.550	80.945	81.030	81.030	4,735,261
2025-11-12	83.350	84.030	81.755	82.140	82.140	4,786,399
2025-11-11	82.280	84.240	82.090	83.660	83.660	5,108,110
2025-11-10	82.300	82.615	80.270	82.280	82.280	6,447,941
2025-11-07	79.775	81.980	79.550	81.790	81.790	7,152,628
2025-11-06	76.045	81.690	75.310	80.540	80.540	13,371,820
2025-11-05	84.610	86.320	84.000	85.990	85.990	8,713,535
2025-11-04	86.500	86.840	84.420	85.220	85.220	5,906,546
2025-11-03	86.020	87.655	84.880	87.520	87.520	6,239,553

← NewerPage 4 of 71 · 4,253 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.