Fortinet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 211.63 | 214.81 | 211.12 | 213.58 | 35.597 | 360 |
| 2026-04-24 | 207.49 | 211.63 | 207.49 | 211.63 | 35.272 | 12 |
| 2026-04-23 | 216.40 | 216.40 | 216.40 | 216.40 | 36.067 | 0 |
| 2026-04-22 | 212.83 | 216.40 | 212.83 | 216.40 | 36.067 | 210 |
| 2026-04-20 | 200.01 | 206.62 | 200.01 | 204.41 | 34.068 | 552 |
| 2026-04-17 | 205.39 | 205.39 | 205.39 | 205.39 | 34.232 | 0 |
| 2026-04-16 | 205.39 | 205.39 | 205.39 | 205.39 | 34.232 | 18 |
| 2026-04-15 | 197.40 | 199.91 | 197.40 | 199.91 | 33.318 | 690 |
| 2026-04-14 | 195.24 | 195.24 | 195.24 | 195.24 | 32.540 | 2,124 |
| 2026-04-13 | 192.97 | 196.78 | 192.00 | 196.78 | 32.797 | 1,458 |
| 2026-04-10 | 204.52 | 204.52 | 192.92 | 192.97 | 32.162 | 732 |
| 2026-04-09 | 203.69 | 204.52 | 203.66 | 204.52 | 34.087 | 2,952 |
| 2026-04-08 | 212.09 | 212.70 | 212.09 | 212.70 | 35.450 | 1,344 |
| 2026-04-07 | 208.16 | 208.16 | 208.16 | 208.16 | 34.693 | 516 |
| 2026-04-06 | 212.74 | 212.74 | 212.41 | 212.41 | 35.402 | 960 |
| 2026-04-02 | 213.40 | 213.40 | 213.40 | 213.40 | 35.567 | 12 |
| 2026-04-01 | 211.28 | 211.28 | 211.28 | 211.28 | 35.213 | 0 |
| 2026-03-31 | 210.19 | 212.08 | 210.19 | 211.28 | 35.213 | 1,056 |
| 2026-03-30 | 211.47 | 211.47 | 211.47 | 211.47 | 35.245 | 240 |
| 2026-03-27 | 206.01 | 206.21 | 204.13 | 204.34 | 34.057 | 174 |
| 2026-03-26 | 211.06 | 211.06 | 211.06 | 211.06 | 35.177 | 60 |
| 2026-03-25 | 207.16 | 207.16 | 207.16 | 207.16 | 34.527 | 1,164 |
| 2026-03-24 | 217.00 | 217.00 | 217.00 | 217.00 | 36.167 | 0 |
| 2026-03-23 | 217.00 | 217.00 | 217.00 | 217.00 | 36.167 | 0 |
| 2026-03-20 | 219.17 | 219.17 | 217.00 | 217.00 | 36.167 | 126 |
| 2026-03-19 | 217.00 | 217.00 | 217.00 | 217.00 | 36.167 | 120 |
| 2026-03-18 | 222.65 | 222.65 | 222.65 | 222.65 | 37.108 | 0 |
| 2026-03-17 | 222.65 | 222.65 | 222.65 | 222.65 | 37.108 | 6 |
| 2026-03-16 | 225.00 | 225.00 | 221.18 | 221.18 | 36.863 | 1,470 |
| 2026-03-13 | 220.46 | 221.83 | 220.46 | 221.83 | 36.972 | 2,670 |
| 2026-03-12 | 220.00 | 220.46 | 220.00 | 220.46 | 36.743 | 156 |
| 2026-03-11 | 215.14 | 215.14 | 215.14 | 215.14 | 35.857 | 1,872 |
| 2026-03-10 | 214.34 | 217.27 | 214.34 | 215.01 | 35.835 | 660 |
| 2026-03-09 | 217.93 | 218.02 | 215.65 | 215.88 | 35.980 | 9,420 |
| 2026-03-06 | 224.97 | 224.97 | 224.97 | 224.97 | 37.495 | 6 |
| 2026-03-05 | 215.61 | 222.83 | 215.61 | 222.74 | 37.123 | 24,912 |
| 2026-03-04 | 215.54 | 215.54 | 215.54 | 215.54 | 35.923 | 12 |
| 2026-03-03 | 212.94 | 213.40 | 212.94 | 213.40 | 35.567 | 157,428 |
| 2026-03-02 | 203.00 | 204.17 | 203.00 | 203.21 | 33.868 | 252 |
| 2026-02-27 | 201.55 | 201.55 | 201.55 | 201.55 | 33.592 | 79,224 |
| 2026-02-26 | 204.93 | 204.93 | 203.02 | 203.21 | 33.868 | 96 |
| 2026-02-25 | 193.00 | 197.52 | 193.00 | 197.52 | 32.920 | 72 |
| 2026-02-24 | 196.78 | 196.99 | 193.01 | 193.01 | 32.168 | 624 |
| 2026-02-23 | 207.10 | 207.10 | 194.20 | 194.20 | 32.367 | 84 |
| 2026-02-20 | 213.57 | 213.85 | 210.17 | 210.17 | 35.028 | 5,094 |
| 2026-02-19 | 219.43 | 219.43 | 219.43 | 219.43 | 36.572 | 0 |
| 2026-02-18 | 219.43 | 219.43 | 219.43 | 219.43 | 36.572 | 0 |
| 2026-02-13 | 219.43 | 219.43 | 219.43 | 219.43 | 36.572 | 0 |
| 2026-02-12 | 223.51 | 223.51 | 219.18 | 219.43 | 36.572 | 276 |
| 2026-02-11 | 222.22 | 229.16 | 222.22 | 229.01 | 38.168 | 468 |
| 2026-02-10 | 221.54 | 224.63 | 221.54 | 224.63 | 37.438 | 12 |
| 2026-02-09 | 214.77 | 222.20 | 214.77 | 221.99 | 36.998 | 240 |
| 2026-02-06 | 204.00 | 214.40 | 204.00 | 214.40 | 35.733 | 240 |
| 2026-02-05 | 213.20 | 213.20 | 213.20 | 213.20 | 35.533 | 60 |
| 2026-02-04 | 212.11 | 212.11 | 210.22 | 210.22 | 35.037 | 36 |
| 2026-02-03 | 212.11 | 212.11 | 212.11 | 212.11 | 35.352 | 0 |
| 2026-02-02 | 212.11 | 212.11 | 212.11 | 212.11 | 35.352 | 0 |
| 2026-01-30 | 212.10 | 213.37 | 212.10 | 212.11 | 35.352 | 240 |
| 2026-01-29 | 209.54 | 209.54 | 209.54 | 209.54 | 34.923 | 12 |
| 2026-01-28 | 212.30 | 212.30 | 212.30 | 212.30 | 35.383 | 12 |
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.