Fortinet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 135.36 | 135.36 | 135.36 | 135.36 | 22.560 | 0 |
| 2022-09-14 | 135.36 | 135.36 | 135.36 | 135.36 | 22.560 | 0 |
| 2022-09-13 | 139.20 | 139.20 | 135.36 | 135.36 | 22.560 | 42 |
| 2022-09-12 | 142.50 | 142.50 | 142.24 | 142.24 | 23.707 | 18 |
| 2022-09-09 | 136.50 | 137.42 | 136.50 | 137.42 | 22.903 | 348 |
| 2022-09-08 | 133.29 | 133.29 | 133.29 | 133.29 | 22.215 | 1,200 |
| 2022-09-06 | 125.64 | 125.64 | 125.64 | 125.64 | 20.940 | 30 |
| 2022-09-05 | 124.22 | 124.22 | 124.22 | 124.22 | 20.703 | 42 |
| 2022-09-02 | 125.04 | 125.04 | 124.18 | 124.18 | 20.697 | 141,534 |
| 2022-09-01 | 124.53 | 124.53 | 124.53 | 124.53 | 20.755 | 60 |
| 2022-08-31 | 126.88 | 127.20 | 126.88 | 127.20 | 21.200 | 36 |
| 2022-08-30 | 124.20 | 124.20 | 124.20 | 124.20 | 20.700 | 6 |
| 2022-08-29 | 122.91 | 122.91 | 122.91 | 122.91 | 20.485 | 30 |
| 2022-08-26 | 126.63 | 126.63 | 126.52 | 126.52 | 21.087 | 720 |
| 2022-08-25 | 129.22 | 129.22 | 129.22 | 129.22 | 21.537 | 6 |
| 2022-08-24 | 128.42 | 128.42 | 128.42 | 128.42 | 21.403 | 18 |
| 2022-08-23 | 132.32 | 132.32 | 129.44 | 129.44 | 21.573 | 462 |
| 2022-08-22 | 132.05 | 132.05 | 129.50 | 130.42 | 21.737 | 252 |
| 2022-08-19 | 132.94 | 132.94 | 132.86 | 132.86 | 22.143 | 186 |
| 2022-08-18 | 135.07 | 135.20 | 135.07 | 135.08 | 22.513 | 36 |
| 2022-08-17 | 135.33 | 135.33 | 133.93 | 133.93 | 22.322 | 24 |
| 2022-08-16 | 135.50 | 136.12 | 135.50 | 135.52 | 22.587 | 3,672 |
| 2022-08-15 | 137.57 | 137.79 | 137.57 | 137.79 | 22.965 | 42 |
| 2022-08-12 | 135.50 | 136.85 | 135.50 | 136.85 | 22.808 | 24 |
| 2022-08-11 | 138.20 | 138.20 | 135.59 | 136.02 | 22.670 | 210 |
| 2022-08-10 | 137.00 | 137.52 | 136.28 | 137.52 | 22.920 | 780 |
| 2022-08-09 | 134.57 | 134.57 | 133.37 | 134.15 | 22.358 | 30 |
| 2022-08-08 | 137.62 | 138.62 | 137.06 | 137.06 | 22.843 | 360 |
| 2022-08-05 | 139.94 | 139.94 | 134.60 | 136.87 | 22.812 | 1,200 |
| 2022-08-04 | 140.00 | 140.77 | 136.28 | 137.19 | 22.865 | 5,448 |
| 2022-08-03 | 165.78 | 165.78 | 165.78 | 165.78 | 27.630 | 6,120 |
| 2022-08-02 | 156.86 | 157.00 | 156.86 | 157.00 | 26.167 | 630 |
| 2022-08-01 | 154.50 | 154.50 | 154.50 | 154.50 | 25.750 | 6 |
| 2022-07-29 | 154.75 | 154.75 | 153.92 | 153.92 | 25.653 | 66 |
| 2022-07-28 | 153.58 | 153.93 | 152.56 | 152.56 | 25.427 | 14,250 |
| 2022-07-27 | 153.20 | 153.20 | 153.20 | 153.20 | 25.533 | 12 |
| 2022-07-26 | 162.40 | 162.40 | 132.01 | 150.69 | 25.115 | 12,558 |
| 2022-07-25 | 163.63 | 163.63 | 163.63 | 163.63 | 27.272 | 12 |
| 2022-07-22 | 168.82 | 168.82 | 168.82 | 168.82 | 28.137 | 0 |
| 2022-07-21 | 169.84 | 169.84 | 168.82 | 168.82 | 28.137 | 1,212 |
| 2022-07-20 | 159.27 | 159.27 | 159.27 | 159.27 | 26.545 | 0 |
| 2022-07-19 | 158.96 | 159.30 | 158.96 | 159.27 | 26.545 | 126 |
| 2022-07-18 | 159.84 | 159.84 | 156.50 | 156.50 | 26.083 | 5,880 |
| 2022-07-15 | 162.76 | 162.76 | 162.55 | 162.55 | 27.092 | 24 |
| 2022-07-14 | 157.18 | 157.18 | 157.18 | 157.18 | 26.197 | 8,580 |
| 2022-07-13 | 161.67 | 161.67 | 161.67 | 161.67 | 26.945 | 0 |
| 2022-07-12 | 164.90 | 164.90 | 161.67 | 161.67 | 26.945 | 36 |
| 2022-07-11 | 164.94 | 164.94 | 164.94 | 164.94 | 27.490 | 1,200 |
| 2022-07-08 | 164.12 | 164.12 | 164.12 | 164.12 | 27.353 | 5,280 |
| 2022-07-07 | 160.93 | 160.93 | 160.93 | 160.93 | 26.822 | 0 |
| 2022-07-06 | 160.93 | 160.93 | 160.93 | 160.93 | 26.822 | 1,200 |
| 2022-07-05 | 154.15 | 154.15 | 154.15 | 154.15 | 25.692 | 12 |
| 2022-07-04 | 152.11 | 152.11 | 152.11 | 152.11 | 25.352 | 0 |
| 2022-07-01 | 152.10 | 152.11 | 152.10 | 152.11 | 25.352 | 24 |
| 2022-06-30 | 146.89 | 147.35 | 146.89 | 147.35 | 24.558 | 132 |
| 2022-06-29 | 150.00 | 150.00 | 147.95 | 147.95 | 24.658 | 876 |
| 2022-06-28 | 153.42 | 153.42 | 153.42 | 153.42 | 25.570 | 0 |
| 2022-06-27 | 152.15 | 154.50 | 152.01 | 153.42 | 25.570 | 24,120 |
| 2022-06-24 | 155.40 | 155.40 | 155.40 | 155.40 | 25.900 | 22,530 |
| 2022-06-23 | 143.45 | 143.45 | 143.45 | 143.45 | 23.909 | 0 |
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.