Fortinet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 204.00 | 204.00 | 204.00 | 204.00 | 34.000 | 6 |
| 2024-08-15 | 200.33 | 200.33 | 198.00 | 198.00 | 33.000 | 24 |
| 2024-08-14 | 196.40 | 200.60 | 196.40 | 200.60 | 33.433 | 42 |
| 2024-08-13 | 190.76 | 190.76 | 190.76 | 190.76 | 31.793 | 0 |
| 2024-08-12 | 190.76 | 190.76 | 190.76 | 190.76 | 31.793 | 0 |
| 2024-08-09 | 188.48 | 190.76 | 188.48 | 190.76 | 31.793 | 48 |
| 2024-08-08 | 197.00 | 197.00 | 194.40 | 194.40 | 32.400 | 24 |
| 2024-08-07 | 180.80 | 197.92 | 180.80 | 197.92 | 32.987 | 32,946 |
| 2024-08-06 | 160.00 | 160.00 | 159.52 | 159.52 | 26.587 | 24 |
| 2024-08-05 | 160.00 | 160.00 | 160.00 | 160.00 | 26.667 | 24 |
| 2024-08-02 | 160.00 | 160.00 | 160.00 | 160.00 | 26.667 | 126 |
| 2024-08-01 | 166.78 | 166.78 | 162.56 | 162.56 | 27.093 | 54 |
| 2024-07-31 | 158.83 | 165.12 | 158.83 | 165.12 | 27.520 | 42 |
| 2024-07-30 | 162.08 | 162.08 | 162.08 | 162.08 | 27.013 | 6 |
| 2024-07-29 | 160.48 | 162.88 | 160.48 | 162.24 | 27.040 | 42 |
| 2024-07-26 | 162.18 | 162.38 | 162.18 | 162.38 | 27.063 | 30 |
| 2024-07-25 | 161.47 | 165.44 | 161.47 | 164.48 | 27.413 | 1,104 |
| 2024-07-24 | 162.92 | 162.92 | 160.96 | 160.96 | 26.827 | 24 |
| 2024-07-23 | 162.82 | 162.82 | 162.82 | 162.82 | 27.137 | 18 |
| 2024-07-22 | 162.56 | 162.82 | 162.56 | 162.82 | 27.137 | 36 |
| 2024-07-19 | 161.44 | 161.44 | 160.80 | 160.80 | 26.800 | 36 |
| 2024-07-18 | 163.40 | 163.40 | 162.70 | 162.70 | 27.117 | 24 |
| 2024-07-17 | 161.44 | 163.20 | 161.44 | 163.20 | 27.200 | 36 |
| 2024-07-16 | 162.56 | 162.56 | 162.56 | 162.56 | 27.093 | 18 |
| 2024-07-15 | 163.20 | 165.60 | 162.89 | 162.89 | 27.148 | 8,610 |
| 2024-07-12 | 161.59 | 161.92 | 161.14 | 161.14 | 26.857 | 84 |
| 2024-07-11 | 161.59 | 161.59 | 161.59 | 161.59 | 26.932 | 18 |
| 2024-07-10 | 163.52 | 163.52 | 163.52 | 163.52 | 27.253 | 18 |
| 2024-07-09 | 163.91 | 163.91 | 161.92 | 163.52 | 27.253 | 150 |
| 2024-07-08 | 163.71 | 163.71 | 163.71 | 163.71 | 27.285 | 6 |
| 2024-07-05 | 167.96 | 167.97 | 167.96 | 167.97 | 27.995 | 5,268 |
| 2024-07-04 | 167.82 | 167.82 | 165.46 | 165.46 | 27.577 | 120 |
| 2024-07-03 | 172.04 | 172.04 | 171.87 | 171.87 | 28.645 | 12 |
| 2024-07-02 | 172.38 | 172.58 | 172.38 | 172.58 | 28.763 | 84 |
| 2024-07-01 | 168.47 | 168.47 | 167.96 | 167.96 | 27.993 | 24 |
| 2024-06-28 | 168.47 | 169.15 | 168.47 | 169.15 | 28.192 | 258 |
| 2024-06-27 | 163.84 | 163.84 | 163.84 | 163.84 | 27.307 | 156 |
| 2024-06-26 | 158.56 | 158.56 | 158.56 | 158.56 | 26.427 | 18 |
| 2024-06-25 | 158.56 | 158.56 | 158.56 | 158.56 | 26.427 | 126 |
| 2024-06-24 | 158.56 | 158.56 | 158.56 | 158.56 | 26.427 | 18 |
| 2024-06-21 | 158.66 | 158.66 | 158.66 | 158.66 | 26.443 | 18 |
| 2024-06-20 | 162.51 | 162.51 | 158.66 | 158.66 | 26.443 | 60 |
| 2024-06-19 | 162.18 | 162.18 | 162.18 | 162.18 | 27.030 | 0 |
| 2024-06-18 | 163.20 | 163.20 | 162.18 | 162.18 | 27.030 | 366 |
| 2024-06-17 | 163.20 | 163.20 | 163.20 | 163.20 | 27.200 | 0 |
| 2024-06-14 | 162.56 | 163.20 | 162.56 | 163.20 | 27.200 | 1,818 |
| 2024-06-13 | 163.04 | 163.04 | 163.04 | 163.04 | 27.173 | 6 |
| 2024-06-12 | 160.64 | 162.88 | 160.62 | 162.88 | 27.147 | 8,982 |
| 2024-06-11 | 160.80 | 160.80 | 158.53 | 158.53 | 26.422 | 156 |
| 2024-06-10 | 160.16 | 160.80 | 160.16 | 160.80 | 26.800 | 2,496 |
| 2024-06-07 | 156.21 | 157.60 | 156.21 | 157.60 | 26.267 | 66 |
| 2024-06-06 | 157.50 | 157.50 | 156.16 | 156.16 | 26.027 | 126 |
| 2024-06-05 | 155.84 | 156.48 | 155.84 | 156.48 | 26.080 | 402 |
| 2024-06-04 | 154.80 | 155.17 | 154.80 | 155.17 | 25.862 | 78 |
| 2024-06-03 | 154.00 | 155.52 | 151.84 | 152.64 | 25.440 | 42,528 |
| 2024-05-31 | 154.50 | 155.10 | 151.35 | 154.00 | 25.667 | 4,158 |
| 2024-05-29 | 153.90 | 157.05 | 153.90 | 156.15 | 26.025 | 228 |
| 2024-05-28 | 155.84 | 156.16 | 153.50 | 153.50 | 25.583 | 1,848 |
| 2024-05-27 | 160.00 | 161.02 | 156.40 | 161.02 | 26.837 | 684 |
| 2024-05-24 | 157.57 | 159.84 | 156.32 | 159.52 | 26.587 | 150 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.