Fortinet, Inc. - 0IR9.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	79.4	80.15	80.15	80.57	77.45	14,394
August 15, 2025	77.9	79.16	79.16	79.63	77.06	15,780
August 14, 2025	79.65	77.96	77.96	79.7	76.83	23,879
August 13, 2025	79.9	78.22	78.22	80.2	78.06	29,820
August 12, 2025	74.99	77.99	77.99	78.77	74.97	47,781
August 11, 2025	74.44	75.1	75.1	76.9	73.88	51,649
August 08, 2025	75.8	73.4	73.4	76.64	72.84	106,160
August 07, 2025	80.5	72.09	72.09	80.67	70.13	348,310
August 06, 2025	96.32	96.66	96.51	97.51	96.32	18,900
August 05, 2025	98.83	97.27	96.73	99.38	96.44	16,931
August 04, 2025	99.95	98.5	98.5	99.95	96.54	4,258
August 01, 2025	99.97	97.64	97.64	99.97	96.87	7,846
July 31, 2025	101.6	100.81	100.81	102.59	100.8	2,225
July 30, 2025	104.95	101.77	101.77	104.95	99.8	5,907
July 29, 2025	105.22	103.55	103.55	106.88	103.5	1,065
July 28, 2025	106.08	105.89	105.18	106.19	104.29	2,486
July 25, 2025	105.53	105.46	105.15	105.81	104.96	1,837
July 24, 2025	104.5	104.67	104.67	105.9	104.04	9,139
July 23, 2025	104	104.04	104.04	104.95	102.33	2,978
July 22, 2025	106.93	106.33	106.33	107.42	104.65	4,924
July 21, 2025	105.07	105.94	105.94	107.39	104.27	4,450
July 18, 2025	105.15	105.96	105.96	106.51	104.82	1,523
July 17, 2025	103.29	104.85	104.85	105.4	103.29	44,734
July 16, 2025	104.01	103.22	103.22	105.08	101.73	3,276
July 15, 2025	102.87	104.63	104.63	105.05	102.87	2,406
July 14, 2025	98.58	103.14	103.14	103.21	98.46	2,910
July 11, 2025	100	100.14	100.13	100.6	98.75	6,106
July 10, 2025	107.44	103.33	103.33	108.16	102.37	2,894
July 09, 2025	108	106.6	106.6	108.65	105.63	2,158
July 08, 2025	108	105.08	105.08	108.11	103.47	7,032
July 07, 2025	105.35	105.45	105.45	107.48	105.02	8,152
July 03, 2025	102.23	105.4	105.4	106.12	102.23	3,779
July 02, 2025	102.4	102.33	101.29	102.62	100.93	18,694
July 01, 2025	106.16	102.37	102.37	106.46	100.96	24,708
June 30, 2025	103.53	105.08	105.64	105.91	103.4	2,134
June 27, 2025	103.91	104.3	104.3	104.55	103.6	1,281
June 26, 2025	101.47	103.74	103.74	104.63	101.47	1,111
June 25, 2025	104.65	104.11	104.11	105.79	103.77	4,489
June 24, 2025	104.26	104.03	104.03	104.8	103.42	2,065
June 23, 2025	99	102.81	102.81	102.81	98.65	6,445
June 20, 2025	101.87	100.51	99.36	102.24	99.13	5,092
June 18, 2025	104.31	100.48	100.48	104.31	99.85	18,191
June 17, 2025	101.82	103.03	103.03	104.4	101.45	3,420
June 16, 2025	101.1	102.49	102.49	103.13	101.1	2,154
June 13, 2025	101.02	101.5	101.5	103.14	100.11	4,972
June 12, 2025	101.54	102.55	102.55	102.61	101.54	4,298
June 11, 2025	101.9	102.81	102.81	104	100.12	4,624
June 10, 2025	102	101.22	101.22	102.83	101.22	2,736
June 09, 2025	104.78	103.85	103.85	105.03	103.05	10,218
June 06, 2025	103.45	104.81	104.81	105.03	103.43	3,844
June 05, 2025	101.92	103.62	103.62	103.92	101.75	15,258
June 04, 2025	102.88	101.69	101.69	102.88	101.37	1,712
June 03, 2025	102.31	102.85	102.85	103.15	102.04	6,109
June 02, 2025	102.87	101.96	101.96	102.87	99.85	5,350
May 30, 2025	102.2	101.56	101.56	102.41	100.58	1,889
May 29, 2025	106.31	102.99	102.99	106.31	101.28	14,884
May 28, 2025	104.76	105.14	105.14	105.31	104.23	2,088
May 27, 2025	105	105.09	105.09	106.05	104.17	5,294
May 23, 2025	101.07	103.01	103.01	103.19	101.07	5,054
May 22, 2025	103.68	104.11	103.89	104.55	103.13	2,472

Fortinet, Inc. (0IR9.L) LSE