Fortinet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	153.30	153.30	153.25	153.25	25.542	4,860
2023-03-09	158.00	158.00	158.00	158.00	26.333	0
2023-03-08	155.99	158.00	153.90	158.00	26.333	3,048
2023-03-07	156.00	156.00	156.00	156.00	26.000	6
2023-03-06	158.88	158.88	158.88	158.88	26.480	11,400
2023-03-03	157.07	157.07	157.07	157.07	26.178	30
2023-03-02	153.50	155.54	153.50	155.54	25.923	1,170
2023-03-01	152.60	152.60	151.93	151.93	25.322	486
2023-02-28	156.67	156.67	156.67	156.67	26.112	7,200
2023-02-27	155.21	155.21	155.21	155.21	25.868	4,200
2023-02-24	155.84	155.84	155.84	155.84	25.973	0
2023-02-23	154.10	155.84	154.10	155.84	25.973	162
2023-02-22	161.29	161.29	161.29	161.29	26.882	0
2023-02-17	161.29	161.29	161.29	161.29	26.882	0
2023-02-16	161.29	161.29	161.29	161.29	26.882	24
2023-02-15	159.97	163.50	159.97	163.50	27.250	1,482
2023-02-14	157.75	157.75	157.75	157.75	26.292	930
2023-02-13	154.72	156.16	154.72	156.16	26.027	132
2023-02-10	150.95	154.85	150.95	154.85	25.808	2,118
2023-02-09	155.44	155.44	155.44	155.44	25.907	6
2023-02-08	156.51	160.00	155.00	155.00	25.833	6,114
2023-02-07	139.10	139.50	139.10	139.50	23.250	750
2023-02-06	134.29	138.42	134.29	138.42	23.070	24
2023-02-03	135.07	136.50	135.07	136.50	22.750	600
2023-02-02	132.80	136.15	132.80	135.07	22.512	1,518
2023-02-01	133.45	134.25	133.45	134.22	22.370	7,500
2023-01-31	132.00	132.38	132.00	132.38	22.063	180
2023-01-30	131.30	131.30	131.30	131.30	21.883	12
2023-01-27	133.99	133.99	133.99	133.99	22.332	0
2023-01-26	138.25	138.25	133.89	133.99	22.332	3,024
2023-01-25	128.15	131.30	126.39	131.19	21.865	10,350
2023-01-24	131.44	131.44	131.44	131.44	21.907	126
2023-01-23	129.85	129.85	129.85	129.85	21.642	12
2023-01-20	126.95	128.18	126.95	128.18	21.363	198
2023-01-19	125.88	126.94	125.88	126.60	21.100	750
2023-01-18	128.31	128.31	128.31	128.31	21.385	0
2023-01-17	124.78	128.31	124.78	128.31	21.385	1,950
2023-01-16	123.85	123.85	123.85	123.85	20.642	0
2023-01-13	120.48	123.85	120.00	123.85	20.642	870
2023-01-12	123.50	123.50	122.97	122.97	20.495	1,344
2023-01-11	129.84	129.84	129.84	129.84	21.640	0
2023-01-10	130.00	130.00	129.74	129.84	21.640	3,000
2023-01-09	130.50	133.12	130.50	130.65	21.775	4,872
2023-01-06	125.32	127.53	125.32	127.53	21.255	1,902
2023-01-05	126.00	129.20	126.00	129.20	21.533	5,442
2023-01-04	134.29	134.29	131.17	131.30	21.883	4,350
2023-01-03	132.00	133.64	132.00	133.64	22.273	7,200
2023-01-02	130.75	130.75	130.75	130.75	21.792	0
2022-12-29	130.75	130.75	130.75	130.75	21.792	600
2022-12-28	128.25	128.25	126.40	126.40	21.067	21,126
2022-12-27	127.40	128.25	127.40	128.25	21.375	4,200
2022-12-26	125.26	125.26	125.26	125.26	20.877	6
2022-12-23	125.50	125.50	125.50	125.50	20.917	3,000
2022-12-22	126.53	127.30	125.74	127.10	21.183	6,042
2022-12-21	130.30	130.30	129.33	129.33	21.555	42
2022-12-20	147.00	147.00	147.00	147.00	24.500	0
2022-12-19	147.00	147.00	147.00	147.00	24.500	0
2022-12-16	147.00	147.00	147.00	147.00	24.500	0
2022-12-15	147.00	147.00	147.00	147.00	24.500	0
2022-12-14	147.22	147.22	146.70	147.00	24.500	630

← NewerPage 16 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.