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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	83.5	83	83	85.07	82.75	5,528
December 03, 2025	83.05	82.53	82.53	83.66	81.17	4,387
December 02, 2025	81.8	82.94	82.7	83.32	81.63	58,225
December 01, 2025	80.67	82	82	82.07	80.29	5,963
November 28, 2025	81.05	81.13	81.13	81.35	80.56	5,275
November 26, 2025	81.07	80.5	80.5	81.5	79.29	3,596
November 25, 2025	79	80.92	80.92	81.1	79	14,652
November 24, 2025	79.25	79.74	79.74	79.95	78.09	10,891
November 21, 2025	78	78	78	78.2	77.12	25,188
November 20, 2025	80	78.65	78.79	81.18	77.99	5,740
November 19, 2025	80.03	80.05	80.07	81.11	79	1,011
November 18, 2025	81.59	80.56	79.67	82.43	79.32	2,675
November 17, 2025	82.56	82.34	82.34	82.88	81.82	2,323
November 14, 2025	81.26	82.28	82.28	83.18	78.77	3,781
November 13, 2025	82.01	82.29	82.29	82.5	80.47	4,977
November 12, 2025	83.14	82.2	82.2	84.2	81.88	5,123
November 11, 2025	82.21	83.52	83.52	84.19	81.75	6,129
November 10, 2025	82.1	81.41	81.41	83.44	80.34	9,559
November 07, 2025	80.48	81.65	81.65	81.91	79.01	14,309
November 06, 2025	75.32	80.8	80.8	80.83	75	37,095
November 05, 2025	84.62	84.61	84.61	85.56	84.03	8,542
November 04, 2025	86.32	86.74	86.74	86.74	84.72	13,251
November 03, 2025	86.39	84.98	84.98	86.9	84.88	4,604
October 31, 2025	84.3	86.29	86.29	86.29	82.94	5,639
October 30, 2025	84.3	85.11	85.52	85.53	83.5	2,528
October 29, 2025	86.94	84.33	84.33	86.94	83.56	7,886
October 28, 2025	85	86.41	86.41	87.04	85	3,335
October 27, 2025	86.4	85.71	85.71	86.6	85.5	6,828
October 24, 2025	85.01	85.72	85.59	86	84.5	8,634
October 23, 2025	84.78	84.98	84.98	85.4	84.5	6,071
October 22, 2025	84.88	85.03	84.51	85.44	83.6	11,715
October 21, 2025	84.53	84.6	84.6	85.13	81.1	21,714
October 20, 2025	83.87	84.75	84.75	84.75	83.1	5,753
October 17, 2025	81.27	83.44	83.44	83.5	81	6,094
October 16, 2025	84.52	82.45	82.45	84.52	82.18	4,710
October 15, 2025	83.9	84.52	84.52	84.7	83.49	3,730
October 14, 2025	84.18	83.24	83.44	84.18	82.3	20,456
October 13, 2025	82.5	84.14	84.23	85.29	82.5	9,820
October 10, 2025	86.28	83.47	83.47	86.9	83.42	11,022
October 09, 2025	86.05	86.3	86.3	86.5	84.14	6,518
October 08, 2025	85.49	86.38	86.38	86.69	85	5,428
October 07, 2025	87	84.95	84.95	87	84.7	8,921
October 06, 2025	86.01	86.67	86.67	87.05	85.98	5,828
October 03, 2025	86.5	86.65	86.65	87.22	86.24	3,810
October 02, 2025	85.18	85.81	85.57	86.02	84.7	8,892
October 01, 2025	83.3	84.59	84.69	85.32	83.3	9,633
September 30, 2025	84	83.9	83.9	84.87	83.55	2,487
September 29, 2025	84.62	84.58	84.58	85.5	83.71	5,705
September 26, 2025	83	84.64	84.66	84.87	82.97	5,550
September 25, 2025	83.05	82.69	82.69	83.31	81.76	8,563
September 24, 2025	85.54	83.6	83.6	86.12	83.6	9,512
September 23, 2025	85.12	84.78	84.78	86.05	84.24	32,520
September 22, 2025	84	83.69	83.69	84.99	70.98	9,267
September 19, 2025	81.1	83.68	83.68	84.46	81.1	38,671
September 18, 2025	81.5	81	81	81.86	80.89	13,117
September 17, 2025	79.75	80.47	80.47	80.84	79.56	3,444
September 16, 2025	81.06	79.69	79.69	81.06	79.57	127,544
September 15, 2025	79.82	80.07	80.07	81.03	79.63	13,804
September 12, 2025	80.94	80.14	80.14	81.15	79.82	5,917
September 11, 2025	80	80.94	80.94	81.1	79.68	16,563

Fortinet, Inc. (0IR9.L) LSE