Fortinet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 157.57 | 159.84 | 156.32 | 159.52 | 26.587 | 150 |
| 2024-05-23 | 157.60 | 159.06 | 157.47 | 157.47 | 26.245 | 510 |
| 2024-05-22 | 157.12 | 159.04 | 157.12 | 158.24 | 26.373 | 1,452 |
| 2024-05-21 | 153.28 | 157.12 | 152.64 | 156.48 | 26.080 | 294 |
| 2024-05-20 | 157.12 | 158.40 | 156.96 | 157.34 | 26.223 | 5,550 |
| 2024-05-17 | 157.12 | 158.40 | 156.90 | 156.90 | 26.150 | 66 |
| 2024-05-16 | 153.44 | 156.48 | 153.44 | 156.00 | 26.000 | 168 |
| 2024-05-15 | 157.35 | 158.40 | 155.70 | 157.35 | 26.225 | 480 |
| 2024-05-14 | 154.50 | 154.95 | 152.85 | 154.65 | 25.775 | 222 |
| 2024-05-13 | 150.90 | 154.65 | 150.90 | 153.27 | 25.545 | 210 |
| 2024-05-10 | 150.75 | 152.85 | 150.15 | 150.15 | 25.025 | 834 |
| 2024-05-09 | 151.80 | 154.05 | 149.55 | 149.55 | 24.925 | 1,974 |
| 2024-05-08 | 149.25 | 150.30 | 147.75 | 150.15 | 25.025 | 64,764 |
| 2024-05-07 | 148.80 | 150.60 | 147.45 | 150.45 | 25.075 | 270 |
| 2024-05-06 | 151.95 | 152.70 | 148.50 | 149.40 | 24.900 | 210 |
| 2024-05-03 | 160.55 | 160.55 | 149.43 | 149.43 | 24.905 | 6,420 |
| 2024-05-02 | 166.24 | 166.60 | 161.16 | 166.60 | 27.767 | 2,622 |
| 2024-04-30 | 164.00 | 166.88 | 164.00 | 166.24 | 27.707 | 102 |
| 2024-04-29 | 166.08 | 166.08 | 163.36 | 164.00 | 27.333 | 144 |
| 2024-04-26 | 164.56 | 164.56 | 164.56 | 164.56 | 27.427 | 0 |
| 2024-04-25 | 163.20 | 165.41 | 163.03 | 164.56 | 27.427 | 10,494 |
| 2024-04-24 | 169.32 | 169.32 | 166.43 | 168.30 | 28.050 | 204 |
| 2024-04-23 | 167.68 | 167.68 | 164.64 | 164.64 | 27.440 | 120 |
| 2024-04-22 | 165.60 | 166.56 | 163.10 | 164.64 | 27.440 | 1,110 |
| 2024-04-19 | 167.62 | 167.62 | 163.79 | 163.88 | 27.313 | 2,592 |
| 2024-04-18 | 168.00 | 171.36 | 167.62 | 170.51 | 28.418 | 2,682 |
| 2024-04-17 | 170.17 | 171.87 | 169.15 | 170.17 | 28.362 | 402 |
| 2024-04-16 | 168.64 | 171.87 | 168.64 | 170.17 | 28.362 | 1,206 |
| 2024-04-15 | 170.50 | 173.74 | 168.13 | 168.98 | 28.163 | 4,566 |
| 2024-04-12 | 173.23 | 173.23 | 169.49 | 169.49 | 28.248 | 2,742 |
| 2024-04-11 | 174.59 | 174.76 | 171.53 | 174.08 | 29.013 | 432 |
| 2024-04-10 | 172.55 | 173.57 | 171.70 | 173.57 | 28.928 | 288 |
| 2024-04-09 | 172.38 | 173.06 | 170.17 | 170.17 | 28.362 | 702 |
| 2024-04-08 | 174.06 | 175.14 | 171.18 | 171.72 | 28.620 | 1,002 |
| 2024-04-05 | 176.29 | 182.24 | 175.95 | 181.73 | 30.288 | 246 |
| 2024-04-04 | 182.88 | 182.88 | 176.40 | 176.40 | 29.400 | 258 |
| 2024-04-03 | 177.31 | 183.26 | 177.31 | 180.04 | 30.007 | 1,650 |
| 2024-04-02 | 169.00 | 172.21 | 168.79 | 172.21 | 28.702 | 1,386 |
| 2024-04-01 | 172.00 | 172.04 | 168.13 | 171.36 | 28.560 | 25,920 |
| 2024-03-28 | 168.98 | 172.00 | 168.64 | 172.00 | 28.667 | 210 |
| 2024-03-27 | 168.98 | 168.98 | 165.75 | 166.09 | 27.682 | 6,270 |
| 2024-03-26 | 168.98 | 169.15 | 167.11 | 169.15 | 28.192 | 276 |
| 2024-03-25 | 170.00 | 170.85 | 169.49 | 169.83 | 28.305 | 186 |
| 2024-03-22 | 170.85 | 170.85 | 168.47 | 170.34 | 28.390 | 132 |
| 2024-03-21 | 169.49 | 171.02 | 168.64 | 169.32 | 28.220 | 12,492 |
| 2024-03-20 | 169.83 | 169.83 | 167.62 | 168.98 | 28.163 | 636 |
| 2024-03-19 | 170.51 | 170.51 | 167.96 | 170.00 | 28.333 | 540 |
| 2024-03-18 | 167.62 | 171.36 | 167.62 | 170.51 | 28.418 | 246 |
| 2024-03-15 | 168.81 | 169.15 | 167.45 | 167.62 | 27.937 | 180 |
| 2024-03-14 | 172.50 | 172.50 | 169.83 | 170.50 | 28.417 | 2,862 |
| 2024-03-13 | 177.12 | 177.65 | 175.32 | 175.32 | 29.220 | 180 |
| 2024-03-12 | 177.48 | 178.63 | 176.40 | 178.20 | 29.700 | 810 |
| 2024-03-11 | 176.76 | 178.02 | 173.88 | 178.02 | 29.670 | 180 |
| 2024-03-08 | 181.26 | 183.78 | 178.56 | 178.56 | 29.760 | 2,682 |
| 2024-03-07 | 178.02 | 180.00 | 176.76 | 180.00 | 30.000 | 864 |
| 2024-03-06 | 176.29 | 176.63 | 171.70 | 175.95 | 29.325 | 798 |
| 2024-03-05 | 176.22 | 176.22 | 167.76 | 170.46 | 28.410 | 660 |
| 2024-03-04 | 174.59 | 176.65 | 174.59 | 176.65 | 29.442 | 336 |
| 2024-03-01 | 171.09 | 174.93 | 170.17 | 174.59 | 29.098 | 31,632 |
| 2024-02-29 | 172.21 | 172.21 | 171.09 | 171.09 | 28.515 | 1,410 |
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.