Fortinet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 731.02 | 731.02 | 731.02 | 731.02 | 24.367 | 0 |
| 2022-03-25 | 731.02 | 731.02 | 731.02 | 731.02 | 24.367 | 0 |
| 2022-03-24 | 731.02 | 731.02 | 731.02 | 731.02 | 24.367 | 0 |
| 2022-03-23 | 731.02 | 731.02 | 731.02 | 731.02 | 24.367 | 0 |
| 2022-03-22 | 731.02 | 731.02 | 731.02 | 731.02 | 24.367 | 0 |
| 2022-03-21 | 731.02 | 731.02 | 731.02 | 731.02 | 24.367 | 0 |
| 2022-03-18 | 731.02 | 731.02 | 731.02 | 731.02 | 24.367 | 0 |
| 2022-03-17 | 731.02 | 731.02 | 731.02 | 731.02 | 24.367 | 0 |
| 2022-03-16 | 731.02 | 731.02 | 731.02 | 731.02 | 24.367 | 15,000 |
| 2022-03-15 | 683.73 | 683.73 | 683.73 | 683.73 | 22.791 | 0 |
| 2022-03-14 | 683.73 | 683.73 | 683.73 | 683.73 | 22.791 | 60 |
| 2022-03-11 | 730.00 | 730.00 | 712.51 | 712.51 | 23.750 | 540 |
| 2022-03-10 | 723.58 | 723.58 | 723.58 | 723.58 | 24.119 | 0 |
| 2022-03-09 | 723.58 | 723.58 | 723.58 | 723.58 | 24.119 | 60 |
| 2022-03-08 | 709.76 | 709.76 | 707.00 | 707.00 | 23.567 | 15,300 |
| 2022-03-07 | 777.00 | 777.00 | 777.00 | 777.00 | 25.900 | 510 |
| 2022-03-04 | 752.30 | 752.30 | 752.30 | 752.30 | 25.077 | 0 |
| 2022-03-03 | 752.30 | 752.30 | 752.30 | 752.30 | 25.077 | 0 |
| 2022-03-02 | 752.30 | 752.30 | 752.30 | 752.30 | 25.077 | 0 |
| 2022-02-25 | 752.30 | 752.30 | 752.30 | 752.30 | 25.077 | 0 |
| 2022-02-24 | 752.30 | 752.30 | 752.30 | 752.30 | 25.077 | 60 |
| 2022-02-23 | 752.30 | 752.30 | 752.30 | 752.30 | 25.077 | 30 |
| 2022-02-22 | 791.21 | 791.21 | 791.21 | 791.21 | 26.374 | 0 |
| 2022-02-21 | 791.21 | 791.21 | 791.21 | 791.21 | 26.374 | 0 |
| 2022-02-18 | 791.21 | 791.21 | 786.97 | 791.21 | 26.374 | 44,640 |
| 2022-02-17 | 806.76 | 806.76 | 806.76 | 806.76 | 26.892 | 0 |
| 2022-02-16 | 806.76 | 806.76 | 806.76 | 806.76 | 26.892 | 90 |
| 2022-02-15 | 815.49 | 823.32 | 815.49 | 823.32 | 27.444 | 2,460 |
| 2022-02-14 | 821.80 | 821.80 | 806.77 | 810.00 | 27.000 | 780 |
| 2022-02-11 | 821.96 | 821.96 | 821.96 | 821.96 | 27.399 | 15,000 |
| 2022-02-10 | 853.06 | 856.55 | 853.06 | 855.00 | 28.500 | 180 |
| 2022-02-09 | 820.40 | 820.40 | 820.40 | 820.40 | 27.347 | 0 |
| 2022-02-08 | 826.70 | 826.70 | 820.40 | 820.40 | 27.347 | 60 |
| 2022-02-07 | 833.29 | 833.29 | 833.29 | 833.29 | 27.776 | 15,000 |
| 2022-02-04 | 818.48 | 842.40 | 818.48 | 842.40 | 28.080 | 360 |
| 2022-02-03 | 741.70 | 741.70 | 741.70 | 741.70 | 24.723 | 0 |
| 2022-02-02 | 741.70 | 741.70 | 741.70 | 741.70 | 24.723 | 0 |
| 2022-02-01 | 741.70 | 741.70 | 741.70 | 741.70 | 24.723 | 0 |
| 2022-01-31 | 741.70 | 741.70 | 741.70 | 741.70 | 24.723 | 0 |
| 2022-01-28 | 736.00 | 744.61 | 736.00 | 741.70 | 24.723 | 210 |
| 2022-01-27 | 755.00 | 755.00 | 736.00 | 736.00 | 24.533 | 480 |
| 2022-01-26 | 736.00 | 739.46 | 736.00 | 739.46 | 24.649 | 6,390 |
| 2022-01-25 | 745.00 | 745.00 | 745.00 | 745.00 | 24.833 | 180 |
| 2022-01-24 | 782.00 | 782.00 | 736.27 | 771.49 | 25.716 | 5,670 |
| 2022-01-21 | 812.38 | 817.56 | 810.48 | 810.48 | 27.016 | 30,420 |
| 2022-01-20 | 837.08 | 839.16 | 837.08 | 839.15 | 27.972 | 420 |
| 2022-01-19 | 867.74 | 867.74 | 867.74 | 867.74 | 28.925 | 0 |
| 2022-01-18 | 867.74 | 867.74 | 867.74 | 867.74 | 28.925 | 60 |
| 2022-01-17 | 862.46 | 862.46 | 862.46 | 862.46 | 28.749 | 0 |
| 2022-01-14 | 862.46 | 862.46 | 862.46 | 862.46 | 28.749 | 0 |
| 2022-01-13 | 884.00 | 884.00 | 862.46 | 862.46 | 28.749 | 360 |
| 2022-01-12 | 889.95 | 889.95 | 883.81 | 883.81 | 29.460 | 15,030 |
| 2022-01-11 | 914.40 | 914.40 | 900.00 | 900.00 | 30.000 | 180 |
| 2022-01-10 | 882.88 | 899.10 | 882.88 | 899.10 | 29.970 | 3,030 |
| 2022-01-07 | 898.00 | 898.00 | 885.00 | 885.00 | 29.500 | 180 |
| 2022-01-06 | 875.00 | 898.00 | 865.00 | 898.00 | 29.933 | 750 |
| 2022-01-05 | 901.55 | 901.55 | 875.00 | 875.00 | 29.167 | 840 |
| 2022-01-04 | 930.05 | 930.05 | 901.55 | 901.55 | 30.052 | 15,210 |
| 2022-01-03 | 1,018.00 | 1,018.00 | 941.00 | 946.83 | 31.561 | 2,970 |
| 2021-12-30 | 1,039.56 | 1,039.56 | 1,039.56 | 1,039.56 | 34.652 | 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.