Fortinet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	167.20	167.20	166.95	167.04	27.840	3,840
2023-06-06	174.60	174.60	171.00	171.00	28.500	960
2023-06-05	169.32	171.54	168.30	171.54	28.590	3,252
2023-06-02	171.50	171.50	171.50	171.50	28.583	0
2023-06-01	171.50	171.50	171.50	171.50	28.583	180
2023-05-31	174.11	174.65	174.11	174.65	29.108	750
2023-05-30	163.52	163.52	163.52	163.52	27.253	0
2023-05-29	163.52	163.52	163.52	163.52	27.253	0
2023-05-26	163.52	163.52	163.52	163.52	27.253	0
2023-05-25	163.52	163.52	163.52	163.52	27.253	12
2023-05-24	172.65	172.65	172.65	172.65	28.775	0
2023-05-23	172.65	172.65	172.65	172.65	28.775	0
2023-05-22	172.65	172.65	172.65	172.65	28.775	0
2023-05-19	168.98	172.65	168.98	172.65	28.775	186
2023-05-18	168.98	168.98	168.98	168.98	28.163	12
2023-05-17	166.74	166.74	166.74	166.74	27.790	0
2023-05-16	166.74	166.74	166.74	166.74	27.790	0
2023-05-15	166.74	166.74	166.74	166.74	27.790	0
2023-05-12	166.74	166.74	166.74	166.74	27.790	102
2023-05-11	166.93	166.93	166.93	166.93	27.822	1,800
2023-05-10	160.50	160.50	160.50	160.50	26.750	0
2023-05-09	160.50	160.50	160.50	160.50	26.750	0
2023-05-08	160.50	160.50	160.50	160.50	26.750	0
2023-05-05	149.40	160.76	149.40	160.50	26.750	3,072
2023-05-04	156.80	156.80	156.80	156.80	26.133	0
2023-05-03	156.80	156.80	156.80	156.80	26.133	0
2023-05-02	156.80	156.80	156.80	156.80	26.133	12
2023-04-28	157.04	157.04	157.04	157.04	26.173	0
2023-04-27	157.04	157.04	157.04	157.04	26.173	12
2023-04-26	162.39	162.39	162.39	162.39	27.065	0
2023-04-25	162.39	162.39	162.39	162.39	27.065	180
2023-04-24	169.32	169.32	169.32	169.32	28.220	24
2023-04-20	166.50	166.50	166.50	166.50	27.750	0
2023-04-19	166.50	166.50	166.50	166.50	27.750	0
2023-04-18	166.50	166.50	166.50	166.50	27.750	0
2023-04-17	166.50	166.50	166.50	166.50	27.750	0
2023-04-14	166.50	166.50	166.50	166.50	27.750	0
2023-04-13	166.50	166.50	166.50	166.50	27.750	0
2023-04-12	167.59	167.59	166.17	166.50	27.750	17,100
2023-04-11	166.95	168.50	166.95	168.50	28.083	5,400
2023-04-10	165.24	170.48	165.24	170.48	28.413	9,798
2023-04-06	163.36	164.70	163.36	164.70	27.450	6,492
2023-04-05	171.54	171.54	171.54	171.54	28.590	0
2023-04-04	171.54	171.54	171.54	171.54	28.590	0
2023-04-03	171.54	171.54	171.54	171.54	28.590	6
2023-03-31	167.55	168.60	167.55	168.60	28.100	750
2023-03-30	166.80	166.80	166.80	166.80	27.800	180
2023-03-29	165.90	167.25	165.90	167.25	27.875	300
2023-03-28	165.15	165.15	165.15	165.15	27.525	9,000
2023-03-27	167.78	167.78	167.78	167.78	27.963	0
2023-03-24	167.78	167.78	167.78	167.78	27.963	600
2023-03-23	167.78	167.78	167.78	167.78	27.963	180
2023-03-22	163.30	163.30	163.30	163.30	27.217	0
2023-03-21	161.85	163.30	161.85	163.30	27.217	180
2023-03-20	160.95	160.95	160.95	160.95	26.825	0
2023-03-17	160.95	160.95	160.95	160.95	26.825	1,500
2023-03-16	160.59	162.25	160.40	162.25	27.042	10,140
2023-03-15	161.40	161.40	161.40	161.40	26.900	30
2023-03-14	159.57	159.57	159.57	159.57	26.595	6
2023-03-13	154.10	157.50	154.10	157.50	26.250	210

← NewerPage 15 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.