Fortinet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 171.02 | 172.04 | 171.02 | 172.04 | 28.673 | 90 |
| 2024-02-27 | 171.02 | 171.02 | 171.02 | 171.02 | 28.503 | 0 |
| 2024-02-26 | 168.47 | 172.00 | 168.47 | 171.02 | 28.503 | 156 |
| 2024-02-23 | 168.13 | 168.81 | 168.13 | 168.40 | 28.067 | 336 |
| 2024-02-22 | 165.48 | 165.50 | 164.64 | 165.50 | 27.583 | 84 |
| 2024-02-21 | 158.00 | 158.00 | 154.00 | 154.50 | 25.750 | 3,096 |
| 2024-02-20 | 166.00 | 166.00 | 164.90 | 164.90 | 27.483 | 366 |
| 2024-02-19 | 167.77 | 171.36 | 160.01 | 169.60 | 28.267 | 852 |
| 2024-02-16 | 173.23 | 173.23 | 169.57 | 170.51 | 28.418 | 234 |
| 2024-02-15 | 176.10 | 176.10 | 174.75 | 175.00 | 29.167 | 5,838 |
| 2024-02-14 | 175.10 | 176.10 | 174.65 | 176.10 | 29.350 | 294 |
| 2024-02-09 | 169.49 | 172.55 | 169.49 | 172.55 | 28.758 | 480 |
| 2024-02-08 | 173.64 | 173.64 | 173.64 | 173.64 | 28.940 | 0 |
| 2024-02-07 | 167.62 | 174.00 | 167.62 | 173.64 | 28.940 | 6,024 |
| 2024-02-06 | 166.00 | 166.00 | 163.68 | 165.90 | 27.650 | 3,120 |
| 2024-02-05 | 163.88 | 164.56 | 162.69 | 163.04 | 27.173 | 4,038 |
| 2024-02-02 | 163.20 | 166.00 | 163.04 | 165.40 | 27.567 | 4,950 |
| 2024-02-01 | 159.00 | 162.88 | 159.00 | 162.20 | 27.033 | 12,366 |
| 2024-01-31 | 162.86 | 162.86 | 158.10 | 160.70 | 26.783 | 12,756 |
| 2024-01-30 | 165.76 | 165.76 | 165.00 | 165.00 | 27.500 | 3,300 |
| 2024-01-29 | 162.72 | 164.96 | 162.72 | 164.32 | 27.387 | 6,342 |
| 2024-01-26 | 162.31 | 162.41 | 161.92 | 161.92 | 26.987 | 3,042 |
| 2024-01-25 | 163.50 | 163.50 | 161.00 | 161.00 | 26.833 | 6,036 |
| 2024-01-24 | 160.64 | 162.20 | 157.00 | 162.20 | 27.033 | 3,330 |
| 2024-01-23 | 161.44 | 161.44 | 159.52 | 159.52 | 26.587 | 1,860 |
| 2024-01-22 | 154.05 | 156.50 | 153.25 | 156.50 | 26.083 | 7,116 |
| 2024-01-19 | 148.00 | 150.00 | 148.00 | 149.65 | 24.942 | 30,210 |
| 2024-01-18 | 150.15 | 150.75 | 150.15 | 150.75 | 25.125 | 90 |
| 2024-01-17 | 150.15 | 150.15 | 150.15 | 150.15 | 25.025 | 12 |
| 2024-01-16 | 151.65 | 151.65 | 151.65 | 151.65 | 25.275 | 60 |
| 2024-01-15 | 150.35 | 150.35 | 148.00 | 148.00 | 24.667 | 306 |
| 2024-01-12 | 149.98 | 153.12 | 149.98 | 153.12 | 25.520 | 120 |
| 2024-01-11 | 148.20 | 150.56 | 148.20 | 150.55 | 25.092 | 366 |
| 2024-01-10 | 148.50 | 148.50 | 148.50 | 148.50 | 24.750 | 0 |
| 2024-01-09 | 148.25 | 148.50 | 147.60 | 148.50 | 24.750 | 330 |
| 2024-01-08 | 144.76 | 148.26 | 144.76 | 148.26 | 24.710 | 186 |
| 2024-01-05 | 141.96 | 143.08 | 141.82 | 142.80 | 23.800 | 384 |
| 2024-01-04 | 142.50 | 142.50 | 142.50 | 142.50 | 23.750 | 0 |
| 2024-01-03 | 141.54 | 142.50 | 141.54 | 142.50 | 23.750 | 192 |
| 2024-01-02 | 141.66 | 142.52 | 140.70 | 142.24 | 23.707 | 918 |
| 2023-12-28 | 144.76 | 144.90 | 144.76 | 144.90 | 24.150 | 24 |
| 2023-12-27 | 143.64 | 143.64 | 143.64 | 143.64 | 23.940 | 0 |
| 2023-12-26 | 143.64 | 143.64 | 143.64 | 143.64 | 23.940 | 90 |
| 2023-12-22 | 142.80 | 144.25 | 142.80 | 144.25 | 24.042 | 216 |
| 2023-12-21 | 142.66 | 142.66 | 142.52 | 142.52 | 23.753 | 30 |
| 2023-12-20 | 142.00 | 143.30 | 142.00 | 143.30 | 23.883 | 636 |
| 2023-12-19 | 138.18 | 138.18 | 138.18 | 138.18 | 23.030 | 84 |
| 2023-12-18 | 143.22 | 143.22 | 138.87 | 138.87 | 23.145 | 48 |
| 2023-12-15 | 136.64 | 136.64 | 136.64 | 136.64 | 22.773 | 0 |
| 2023-12-14 | 136.64 | 136.64 | 136.64 | 136.64 | 22.773 | 0 |
| 2023-12-13 | 136.92 | 137.76 | 136.64 | 136.64 | 22.773 | 504 |
| 2023-12-12 | 132.82 | 136.37 | 132.82 | 136.37 | 22.728 | 90 |
| 2023-12-11 | 132.34 | 132.34 | 132.34 | 132.34 | 22.057 | 12 |
| 2023-12-08 | 127.27 | 128.57 | 127.20 | 128.44 | 21.407 | 552 |
| 2023-12-07 | 126.69 | 126.69 | 125.32 | 125.32 | 20.887 | 624 |
| 2023-12-06 | 127.40 | 127.40 | 127.40 | 127.40 | 21.233 | 6 |
| 2023-12-05 | 130.38 | 131.30 | 129.09 | 129.22 | 21.537 | 5,076 |
| 2023-12-04 | 128.77 | 129.35 | 127.92 | 129.35 | 21.558 | 11,418 |
| 2023-12-01 | 128.57 | 129.22 | 126.75 | 127.01 | 21.168 | 29,580 |
| 2023-11-30 | 135.00 | 135.00 | 135.00 | 135.00 | 22.500 | 6 |
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.