Fortinet Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	131.30	131.30	131.30	131.30	21.883	0
2023-11-28	131.30	131.30	131.30	131.30	21.883	6
2023-11-27	131.30	131.30	131.30	131.30	21.883	90
2023-11-24	130.91	131.30	130.26	131.30	21.883	24
2023-11-23	130.00	130.00	130.00	130.00	21.667	0
2023-11-22	130.00	130.00	130.00	130.00	21.667	18
2023-11-21	125.00	125.00	125.00	125.00	20.833	0
2023-11-20	125.00	125.00	125.00	125.00	20.833	0
2023-11-17	125.00	125.00	125.00	125.00	20.833	6
2023-11-16	125.00	125.00	125.00	125.00	20.833	0
2023-11-14	125.00	125.00	125.00	125.00	20.833	150
2023-11-13	125.28	125.40	125.28	125.40	20.900	312
2023-11-10	117.00	117.00	117.00	117.00	19.500	0
2023-11-09	117.00	117.00	117.00	117.00	19.500	0
2023-11-08	117.00	117.00	117.00	117.00	19.500	0
2023-11-07	122.88	122.88	117.00	117.00	19.500	24
2023-11-06	120.60	120.60	120.60	120.60	20.100	18
2023-11-03	109.50	125.00	109.50	125.00	20.833	3,624
2023-11-01	142.94	143.36	140.42	141.68	23.613	1,740
2023-10-31	143.55	143.55	143.55	143.55	23.925	42
2023-10-30	140.98	142.80	140.98	142.80	23.800	252
2023-10-27	138.80	138.80	138.80	138.80	23.133	6
2023-10-26	140.10	140.10	140.10	140.10	23.350	6
2023-10-25	142.24	142.24	142.24	142.24	23.707	0
2023-10-24	142.24	142.24	142.24	142.24	23.707	6
2023-10-23	140.00	140.00	140.00	140.00	23.333	6
2023-10-20	144.00	144.00	142.00	142.00	23.667	12
2023-10-19	146.00	146.00	146.00	146.00	24.333	0
2023-10-18	146.80	146.80	146.00	146.00	24.333	12
2023-10-17	148.32	148.32	147.50	147.50	24.583	540
2023-10-16	149.85	149.85	149.85	149.85	24.975	30
2023-10-13	144.50	144.50	142.20	142.20	23.700	60
2023-10-11	148.05	148.05	145.75	147.59	24.598	420
2023-10-10	152.70	152.70	152.70	152.70	25.450	0
2023-10-09	152.70	152.70	152.70	152.70	25.450	0
2023-10-06	152.70	152.70	152.70	152.70	25.450	24
2023-10-05	148.10	148.10	148.10	148.10	24.683	0
2023-10-04	148.10	148.10	148.10	148.10	24.683	0
2023-10-03	148.10	148.10	148.10	148.10	24.683	312
2023-10-02	148.80	148.80	148.80	148.80	24.800	0
2023-09-29	148.80	148.80	148.80	148.80	24.800	0
2023-09-28	146.58	148.80	146.58	148.80	24.800	18
2023-09-27	146.58	146.58	146.58	146.58	24.430	6
2023-09-26	143.41	143.41	143.41	143.41	23.902	0
2023-09-25	143.41	143.41	143.41	143.41	23.902	420
2023-09-22	144.25	144.25	144.25	144.25	24.042	600
2023-09-21	148.95	148.95	148.95	148.95	24.825	0
2023-09-20	148.95	148.95	148.95	148.95	24.825	60
2023-09-19	144.45	144.45	144.45	144.45	24.075	72
2023-09-18	146.51	146.85	146.51	146.85	24.475	198
2023-09-15	150.00	150.00	148.95	148.95	24.825	48
2023-09-14	156.00	156.00	156.00	156.00	26.000	0
2023-09-13	156.00	156.00	156.00	156.00	26.000	60
2023-09-12	163.00	163.00	163.00	163.00	27.167	24
2023-09-11	159.04	161.28	159.04	161.28	26.880	240
2023-09-08	156.00	160.64	156.00	160.00	26.667	276
2023-09-06	155.00	155.00	155.00	155.00	25.833	60
2023-09-05	151.50	153.00	151.50	153.00	25.500	78
2023-09-04	150.00	150.00	150.00	150.00	25.000	0
2023-09-01	150.00	150.00	150.00	150.00	25.000	0

← NewerPage 13 of 21 · 1,251 trading daysOlder →

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.