Fortinet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	149.99	150.00	149.99	150.00	25.000	1,206
2023-08-30	149.10	149.10	149.10	149.10	24.850	30
2023-08-29	145.91	147.99	145.45	146.86	24.477	3,084
2023-08-28	145.11	145.11	142.21	142.21	23.702	636
2023-08-25	142.27	142.27	142.27	142.27	23.712	12
2023-08-24	142.39	142.56	141.95	142.07	23.678	540
2023-08-23	144.50	144.50	144.50	144.50	24.083	1,200
2023-08-22	143.83	143.83	143.83	143.83	23.972	60
2023-08-21	145.30	145.30	145.30	145.30	24.217	300
2023-08-18	145.05	145.05	145.05	145.05	24.175	0
2023-08-17	145.05	145.05	145.05	145.05	24.175	24
2023-08-16	148.05	148.05	148.05	148.05	24.675	0
2023-08-15	148.50	148.65	147.53	148.05	24.675	6,276
2023-08-14	148.17	148.17	146.71	147.53	24.588	2,394
2023-08-11	148.27	148.31	146.19	146.39	24.398	522
2023-08-10	150.15	150.64	146.84	147.30	24.550	702
2023-08-09	145.14	148.10	145.14	148.10	24.683	378
2023-08-08	141.82	143.50	141.82	143.50	23.917	840
2023-08-07	140.84	142.24	139.30	141.74	23.623	3,102
2023-08-04	138.49	142.89	137.16	139.00	23.167	11,418
2023-08-03	182.63	185.19	182.63	185.19	30.865	24
2023-08-02	179.42	180.21	178.07	178.27	29.712	930
2023-08-01	185.29	187.68	185.29	187.68	31.280	72
2023-07-31	183.67	183.67	183.67	183.67	30.612	600
2023-07-28	182.11	182.11	182.11	182.11	30.352	0
2023-07-27	184.78	184.78	182.03	182.11	30.352	6,414
2023-07-26	184.79	185.14	182.59	183.35	30.558	600
2023-07-25	185.07	185.07	185.07	185.07	30.845	12
2023-07-24	183.00	183.00	183.00	183.00	30.500	12
2023-07-21	187.37	187.37	187.37	187.37	31.228	330
2023-07-20	190.23	190.23	190.23	190.23	31.705	0
2023-07-19	190.23	190.23	190.23	190.23	31.705	456
2023-07-18	190.38	192.52	190.38	192.52	32.087	246
2023-07-17	193.54	193.54	193.54	193.54	32.257	6
2023-07-14	191.04	191.04	188.81	188.81	31.468	5,538
2023-07-13	187.90	187.90	187.90	187.90	31.317	0
2023-07-12	187.90	187.90	187.90	187.90	31.317	318
2023-07-11	190.83	190.83	190.83	190.83	31.805	0
2023-07-10	189.50	190.83	189.50	190.83	31.805	318
2023-07-07	183.96	184.14	181.39	182.33	30.388	486
2023-07-06	183.00	183.18	183.00	183.18	30.530	420
2023-07-05	181.90	181.90	181.90	181.90	30.317	0
2023-07-04	181.90	181.90	181.90	181.90	30.317	0
2023-07-03	181.90	181.90	181.90	181.90	30.317	0
2023-06-30	181.90	181.90	181.90	181.90	30.317	600
2023-06-29	181.92	181.92	181.92	181.92	30.320	6
2023-06-28	178.00	181.00	178.00	181.00	30.167	66
2023-06-27	176.36	176.36	176.36	176.36	29.393	600
2023-06-26	170.70	170.70	170.70	170.70	28.450	0
2023-06-23	170.00	170.70	170.00	170.70	28.450	342
2023-06-22	172.18	172.18	170.79	170.79	28.465	60
2023-06-21	176.85	176.85	176.85	176.85	29.475	0
2023-06-20	176.85	176.85	176.85	176.85	29.475	0
2023-06-19	176.85	176.85	176.85	176.85	29.475	0
2023-06-16	176.62	176.85	176.62	176.85	29.475	612
2023-06-15	168.73	168.73	168.73	168.73	28.122	0
2023-06-14	168.73	168.73	168.73	168.73	28.122	0
2023-06-13	168.73	168.73	168.73	168.73	28.122	0
2023-06-12	170.00	170.00	168.73	168.73	28.122	312
2023-06-09	167.04	167.04	167.04	167.04	27.840	0

← NewerPage 14 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.