Fortinet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 1,039.27 | 1,039.56 | 1,036.50 | 1,039.56 | 34.652 | 360 |
| 2021-12-28 | 1,045.00 | 1,045.00 | 1,030.63 | 1,030.63 | 34.354 | 210 |
| 2021-12-27 | 995.94 | 995.94 | 995.94 | 995.94 | 33.198 | 30 |
| 2021-12-23 | 997.64 | 997.64 | 990.00 | 992.96 | 33.099 | 3,000 |
| 2021-12-22 | 970.00 | 987.00 | 970.00 | 987.00 | 32.900 | 5,610 |
| 2021-12-21 | 969.01 | 969.01 | 969.01 | 969.01 | 32.300 | 150 |
| 2021-12-20 | 936.16 | 938.59 | 936.16 | 938.59 | 31.286 | 16,890 |
| 2021-12-17 | 930.24 | 940.89 | 930.24 | 940.89 | 31.363 | 5,400 |
| 2021-12-16 | 888.50 | 888.50 | 888.50 | 888.50 | 29.617 | 0 |
| 2021-12-15 | 888.50 | 888.50 | 888.50 | 888.50 | 29.617 | 0 |
| 2021-12-14 | 888.50 | 888.50 | 888.50 | 888.50 | 29.617 | 0 |
| 2021-12-13 | 888.50 | 888.50 | 888.50 | 888.50 | 29.617 | 0 |
| 2021-12-10 | 888.50 | 888.50 | 888.50 | 888.50 | 29.617 | 0 |
| 2021-12-09 | 888.50 | 888.50 | 888.50 | 888.50 | 29.617 | 0 |
| 2021-12-08 | 888.50 | 888.50 | 888.50 | 888.50 | 29.617 | 1,680 |
| 2021-12-07 | 880.00 | 880.00 | 880.00 | 880.00 | 29.333 | 0 |
| 2021-12-06 | 880.00 | 880.00 | 880.00 | 880.00 | 29.333 | 0 |
| 2021-12-03 | 880.00 | 880.00 | 880.00 | 880.00 | 29.333 | 0 |
| 2021-12-02 | 880.00 | 880.00 | 880.00 | 880.00 | 29.333 | 180 |
| 2021-12-01 | 950.17 | 950.26 | 950.17 | 950.26 | 31.675 | 2,100 |
| 2021-11-30 | 949.45 | 949.45 | 949.45 | 949.45 | 31.648 | 180 |
| 2021-11-29 | 906.36 | 906.36 | 906.36 | 906.36 | 30.212 | 0 |
| 2021-11-26 | 906.36 | 906.36 | 906.36 | 906.36 | 30.212 | 0 |
| 2021-11-25 | 906.36 | 906.36 | 906.36 | 906.36 | 30.212 | 0 |
| 2021-11-24 | 906.36 | 906.36 | 906.36 | 906.36 | 30.212 | 90 |
| 2021-11-23 | 921.96 | 921.96 | 904.00 | 904.00 | 30.133 | 1,950 |
| 2021-11-22 | 958.55 | 958.55 | 958.55 | 958.55 | 31.952 | 0 |
| 2021-11-19 | 953.80 | 958.55 | 953.80 | 958.55 | 31.952 | 690 |
| 2021-11-18 | 951.28 | 962.23 | 951.28 | 962.23 | 32.074 | 960 |
| 2021-11-17 | 934.58 | 940.94 | 934.58 | 940.94 | 31.365 | 900 |
| 2021-11-16 | 926.62 | 926.62 | 926.62 | 926.62 | 30.887 | 0 |
| 2021-11-12 | 912.73 | 926.62 | 912.73 | 926.62 | 30.887 | 120 |
| 2021-11-11 | 919.10 | 919.10 | 909.00 | 909.00 | 30.300 | 2,040 |
| 2021-11-10 | 949.00 | 949.00 | 907.13 | 907.13 | 30.238 | 750 |
| 2021-11-09 | 950.60 | 956.42 | 950.60 | 956.42 | 31.881 | 930 |
| 2021-11-08 | 971.86 | 981.23 | 971.86 | 981.23 | 32.708 | 390 |
| 2021-11-05 | 929.07 | 940.22 | 926.00 | 926.00 | 30.867 | 210 |
| 2021-11-04 | 929.07 | 929.07 | 929.07 | 929.07 | 30.969 | 0 |
| 2021-11-03 | 929.07 | 929.07 | 929.07 | 929.07 | 30.969 | 30 |
| 2021-11-01 | 921.49 | 921.49 | 909.15 | 909.15 | 30.305 | 690 |
| 2021-10-29 | 914.70 | 951.28 | 910.80 | 944.65 | 31.488 | 17,040 |
| 2021-10-28 | 917.76 | 917.76 | 917.76 | 917.76 | 30.592 | 300 |
| 2021-10-27 | 903.60 | 903.60 | 900.90 | 900.90 | 30.030 | 270 |
| 2021-10-26 | 905.00 | 908.04 | 904.35 | 904.35 | 30.145 | 900 |
| 2021-10-25 | 956.04 | 958.54 | 928.14 | 928.14 | 30.938 | 360 |
| 2021-10-22 | 959.50 | 959.75 | 948.09 | 949.51 | 31.650 | 2,700 |
| 2021-10-21 | 938.36 | 945.81 | 925.60 | 944.74 | 31.491 | 1,590 |
| 2021-10-20 | 926.10 | 926.10 | 926.10 | 926.10 | 30.870 | 0 |
| 2021-10-19 | 917.77 | 926.10 | 917.77 | 926.10 | 30.870 | 34,260 |
| 2021-10-18 | 886.00 | 898.00 | 886.00 | 896.30 | 29.877 | 2,310 |
| 2021-10-15 | 870.82 | 870.82 | 870.82 | 870.82 | 29.027 | 30 |
| 2021-10-14 | 851.00 | 851.00 | 851.00 | 851.00 | 28.367 | 0 |
← NewerPage 21 of 21 · 1,252 trading days
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.