Fortinet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 143.45 | 143.45 | 143.45 | 143.45 | 23.909 | 0 |
| 2022-06-22 | 717.27 | 717.27 | 717.27 | 717.27 | 23.909 | 0 |
| 2022-06-21 | 717.27 | 717.27 | 717.27 | 717.27 | 23.909 | 30 |
| 2022-06-20 | 717.27 | 717.27 | 717.27 | 717.27 | 23.909 | 0 |
| 2022-06-17 | 717.27 | 717.27 | 717.27 | 717.27 | 23.909 | 0 |
| 2022-06-15 | 717.27 | 717.27 | 717.27 | 717.27 | 23.909 | 0 |
| 2022-06-14 | 717.27 | 717.27 | 717.27 | 717.27 | 23.909 | 0 |
| 2022-06-13 | 717.27 | 717.27 | 717.27 | 717.27 | 23.909 | 0 |
| 2022-06-10 | 717.27 | 717.27 | 717.27 | 717.27 | 23.909 | 900 |
| 2022-06-09 | 738.52 | 738.52 | 738.52 | 738.52 | 24.617 | 0 |
| 2022-06-08 | 738.52 | 738.52 | 738.52 | 738.52 | 24.617 | 30 |
| 2022-06-07 | 714.98 | 714.98 | 714.98 | 714.98 | 23.833 | 0 |
| 2022-06-06 | 714.98 | 714.98 | 714.98 | 714.98 | 23.833 | 900 |
| 2022-06-03 | 696.50 | 696.50 | 696.50 | 696.50 | 23.217 | 0 |
| 2022-06-02 | 696.50 | 696.50 | 696.50 | 696.50 | 23.217 | 0 |
| 2022-06-01 | 696.50 | 696.50 | 696.50 | 696.50 | 23.217 | 30 |
| 2022-05-31 | 697.33 | 701.49 | 697.33 | 701.49 | 23.383 | 15,030 |
| 2022-05-30 | 703.54 | 703.54 | 703.54 | 703.54 | 23.451 | 0 |
| 2022-05-27 | 703.54 | 703.54 | 703.54 | 703.54 | 23.451 | 900 |
| 2022-05-26 | 669.98 | 669.98 | 669.98 | 669.98 | 22.333 | 0 |
| 2022-05-25 | 669.98 | 669.98 | 669.98 | 669.98 | 22.333 | 0 |
| 2022-05-24 | 667.23 | 669.98 | 667.14 | 669.98 | 22.333 | 15,060 |
| 2022-05-23 | 690.15 | 690.15 | 684.10 | 684.10 | 22.803 | 4,080 |
| 2022-05-20 | 689.42 | 689.42 | 689.42 | 689.42 | 22.981 | 3,000 |
| 2022-05-19 | 685.41 | 686.74 | 683.00 | 683.00 | 22.767 | 14,280 |
| 2022-05-18 | 707.52 | 707.52 | 707.52 | 707.52 | 23.584 | 0 |
| 2022-05-17 | 707.52 | 707.52 | 707.52 | 707.52 | 23.584 | 0 |
| 2022-05-16 | 707.52 | 707.52 | 707.52 | 707.52 | 23.584 | 0 |
| 2022-05-13 | 707.52 | 707.52 | 707.52 | 707.52 | 23.584 | 0 |
| 2022-05-12 | 707.52 | 707.52 | 707.52 | 707.52 | 23.584 | 0 |
| 2022-05-11 | 707.52 | 707.52 | 707.52 | 707.52 | 23.584 | 30 |
| 2022-05-10 | 641.32 | 674.63 | 641.32 | 674.63 | 22.488 | 15,300 |
| 2022-05-09 | 726.97 | 726.97 | 726.97 | 726.97 | 24.232 | 0 |
| 2022-05-06 | 726.97 | 726.97 | 726.97 | 726.97 | 24.232 | 0 |
| 2022-05-05 | 726.97 | 726.97 | 726.97 | 726.97 | 24.232 | 0 |
| 2022-05-04 | 726.97 | 726.97 | 726.97 | 726.97 | 24.232 | 0 |
| 2022-05-03 | 726.97 | 726.97 | 726.97 | 726.97 | 24.232 | 0 |
| 2022-05-02 | 726.48 | 727.20 | 721.13 | 726.97 | 24.232 | 2,430 |
| 2022-04-29 | 752.40 | 752.40 | 725.24 | 725.24 | 24.175 | 160,860 |
| 2022-04-28 | 750.00 | 750.00 | 747.80 | 747.80 | 24.927 | 360 |
| 2022-04-27 | 765.96 | 765.96 | 765.96 | 765.96 | 25.532 | 0 |
| 2022-04-26 | 765.96 | 765.96 | 765.96 | 765.96 | 25.532 | 0 |
| 2022-04-25 | 765.96 | 765.96 | 765.96 | 765.96 | 25.532 | 0 |
| 2022-04-22 | 765.96 | 765.96 | 765.96 | 765.96 | 25.532 | 0 |
| 2022-04-20 | 765.96 | 765.96 | 765.96 | 765.96 | 25.532 | 0 |
| 2022-04-19 | 765.96 | 765.96 | 765.96 | 765.96 | 25.532 | 0 |
| 2022-04-18 | 760.51 | 765.96 | 760.51 | 765.96 | 25.532 | 240 |
| 2022-04-14 | 781.00 | 781.00 | 781.00 | 781.00 | 26.033 | 0 |
| 2022-04-13 | 781.00 | 781.00 | 781.00 | 781.00 | 26.033 | 0 |
| 2022-04-12 | 781.00 | 781.00 | 781.00 | 781.00 | 26.033 | 0 |
| 2022-04-11 | 770.10 | 781.00 | 770.10 | 781.00 | 26.033 | 16,200 |
| 2022-04-08 | 799.49 | 799.49 | 799.49 | 799.49 | 26.650 | 0 |
| 2022-04-07 | 799.49 | 799.49 | 799.49 | 799.49 | 26.650 | 15,000 |
| 2022-04-06 | 799.34 | 799.34 | 799.34 | 799.34 | 26.645 | 0 |
| 2022-04-05 | 799.34 | 799.34 | 799.34 | 799.34 | 26.645 | 15,000 |
| 2022-04-04 | 790.83 | 790.83 | 790.83 | 790.83 | 26.361 | 30 |
| 2022-04-01 | 787.31 | 787.31 | 787.31 | 787.31 | 26.244 | 60 |
| 2022-03-31 | 823.80 | 823.80 | 819.73 | 819.73 | 27.324 | 1,230 |
| 2022-03-30 | 819.73 | 819.73 | 819.73 | 819.73 | 27.324 | 0 |
| 2022-03-29 | 813.57 | 819.73 | 813.57 | 819.73 | 27.324 | 390 |
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.