Fortinet Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 21 · 1,250 trading daysOlder →

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.