Fortinet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	137.10	137.10	137.10	137.10	22.850	0
2022-12-12	137.10	137.10	137.10	137.10	22.850	0
2022-12-09	137.10	137.10	137.10	137.10	22.850	6
2022-12-08	137.25	137.25	137.25	137.25	22.875	18
2022-12-07	134.96	134.96	134.96	134.96	22.493	0
2022-12-06	134.96	134.96	134.96	134.96	22.493	6
2022-12-05	134.96	134.96	134.96	134.96	22.493	0
2022-12-02	134.96	134.96	134.96	134.96	22.493	0
2022-12-01	134.96	134.96	134.96	134.96	22.493	0
2022-11-30	133.53	134.96	133.53	134.96	22.493	24
2022-11-29	140.05	140.05	140.05	140.05	23.342	0
2022-11-28	141.15	141.15	140.05	140.05	23.342	324
2022-11-25	139.82	139.82	139.82	139.82	23.303	0
2022-11-24	139.82	139.82	139.82	139.82	23.303	0
2022-11-23	139.82	139.82	139.82	139.82	23.303	0
2022-11-22	139.82	139.82	139.82	139.82	23.303	0
2022-11-21	139.82	139.82	139.82	139.82	23.303	6
2022-11-18	139.82	139.82	139.82	139.82	23.303	300
2022-11-17	149.29	149.29	149.29	149.29	24.882	0
2022-11-16	149.29	149.29	149.29	149.29	24.882	0
2022-11-14	149.29	149.29	149.29	149.29	24.882	6
2022-11-11	145.09	149.29	145.09	149.29	24.882	282
2022-11-10	142.74	142.87	142.74	142.87	23.812	1,212
2022-11-09	115.10	115.10	115.10	115.10	19.183	0
2022-11-08	115.10	115.10	115.10	115.10	19.183	0
2022-11-07	115.10	115.10	115.10	115.10	19.183	0
2022-11-04	115.86	116.64	115.00	115.10	19.183	420
2022-11-03	116.06	118.44	116.06	118.13	19.688	1,260
2022-11-01	146.50	146.50	145.33	145.33	24.222	90
2022-10-31	147.00	147.90	147.00	147.90	24.650	72
2022-10-28	147.03	147.03	147.03	147.03	24.505	0
2022-10-27	149.99	149.99	147.03	147.03	24.505	12
2022-10-26	149.25	149.25	149.25	149.25	24.875	0
2022-10-25	150.00	150.00	149.25	149.25	24.875	618
2022-10-24	136.36	136.36	136.36	136.36	22.727	0
2022-10-21	136.36	136.36	136.36	136.36	22.727	1,500
2022-10-20	137.66	137.66	134.40	134.40	22.400	318
2022-10-19	129.48	129.48	129.48	129.48	21.580	0
2022-10-18	129.48	129.48	129.48	129.48	21.580	0
2022-10-17	129.48	129.48	129.48	129.48	21.580	0
2022-10-14	130.32	130.32	129.48	129.48	21.580	138
2022-10-13	128.70	129.74	128.70	129.74	21.623	240
2022-10-11	132.08	132.08	129.61	129.61	21.602	840
2022-10-10	135.76	135.76	135.76	135.76	22.627	0
2022-10-07	135.76	135.76	135.76	135.76	22.627	0
2022-10-06	135.76	135.76	135.76	135.76	22.627	0
2022-10-05	135.76	135.76	135.76	135.76	22.627	540
2022-10-04	132.00	132.00	132.00	132.00	22.000	0
2022-10-03	132.00	132.00	132.00	132.00	22.000	6
2022-09-30	132.86	132.86	132.86	132.86	22.143	0
2022-09-29	132.86	132.86	132.86	132.86	22.143	6
2022-09-28	126.36	126.36	126.36	126.36	21.060	0
2022-09-27	126.36	126.36	126.36	126.36	21.060	0
2022-09-26	126.36	126.36	126.36	126.36	21.060	0
2022-09-23	126.36	126.36	126.36	126.36	21.060	0
2022-09-22	126.36	126.36	126.36	126.36	21.060	12
2022-09-21	130.91	130.91	130.91	130.91	21.818	24
2022-09-20	131.69	131.69	131.69	131.69	21.948	6
2022-09-19	131.56	131.56	131.56	131.56	21.927	6
2022-09-16	135.36	135.36	135.36	135.36	22.560	0

← NewerPage 17 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.