Fortinet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 217.37 | 217.37 | 211.64 | 212.30 | 35.383 | 990 |
| 2026-01-26 | 215.83 | 218.66 | 215.83 | 218.66 | 36.443 | 60 |
| 2026-01-23 | 204.65 | 224.17 | 204.65 | 215.70 | 35.950 | 216 |
| 2026-01-22 | 203.93 | 204.64 | 202.73 | 204.64 | 34.107 | 180 |
| 2026-01-21 | 200.06 | 201.00 | 199.88 | 201.00 | 33.500 | 18 |
| 2026-01-20 | 200.00 | 201.63 | 200.00 | 201.63 | 33.605 | 1,368 |
| 2026-01-19 | 203.56 | 203.56 | 203.56 | 203.56 | 33.927 | 6 |
| 2026-01-16 | 206.36 | 206.36 | 203.58 | 203.58 | 33.930 | 1,902 |
| 2026-01-15 | 207.28 | 207.28 | 207.28 | 207.28 | 34.547 | 6 |
| 2026-01-14 | 208.50 | 208.50 | 204.55 | 204.56 | 34.093 | 4,008 |
| 2026-01-13 | 210.00 | 210.00 | 210.00 | 210.00 | 35.000 | 12 |
| 2026-01-12 | 212.67 | 212.67 | 212.67 | 212.67 | 35.445 | 0 |
| 2026-01-09 | 209.50 | 212.67 | 209.50 | 212.67 | 35.445 | 174 |
| 2026-01-08 | 215.38 | 215.38 | 209.68 | 209.68 | 34.947 | 2,928 |
| 2026-01-07 | 216.73 | 216.73 | 216.73 | 216.73 | 36.122 | 6 |
| 2026-01-06 | 211.48 | 212.70 | 210.01 | 210.01 | 35.002 | 888 |
| 2026-01-05 | 215.26 | 215.26 | 215.26 | 215.26 | 35.877 | 18 |
| 2026-01-02 | 217.06 | 218.23 | 211.63 | 211.63 | 35.272 | 138 |
| 2025-12-30 | 221.49 | 221.49 | 221.49 | 221.49 | 36.915 | 6 |
| 2025-12-29 | 226.32 | 226.32 | 225.80 | 225.80 | 37.633 | 66 |
| 2025-12-26 | 225.50 | 225.50 | 225.50 | 225.50 | 37.583 | 60 |
| 2025-12-23 | 225.92 | 226.79 | 225.92 | 226.79 | 37.798 | 72 |
| 2025-12-22 | 220.01 | 220.01 | 220.01 | 220.01 | 36.668 | 0 |
| 2025-12-19 | 215.61 | 221.71 | 215.61 | 220.01 | 36.668 | 276 |
| 2025-12-18 | 223.29 | 223.29 | 216.80 | 220.01 | 36.668 | 576 |
| 2025-12-17 | 221.71 | 222.90 | 220.35 | 221.25 | 36.875 | 204 |
| 2025-12-16 | 220.00 | 223.80 | 220.00 | 223.77 | 37.295 | 318 |
| 2025-12-15 | 220.00 | 221.51 | 219.94 | 219.94 | 36.657 | 4,932 |
| 2025-12-12 | 222.21 | 222.85 | 222.21 | 222.85 | 37.142 | 96 |
| 2025-12-11 | 223.97 | 224.43 | 222.21 | 222.21 | 37.035 | 300 |
| 2025-12-10 | 224.00 | 224.95 | 223.20 | 224.78 | 37.463 | 564 |
| 2025-12-09 | 226.84 | 226.84 | 226.84 | 226.84 | 37.807 | 0 |
| 2025-12-08 | 231.17 | 234.15 | 226.81 | 226.84 | 37.807 | 1,434 |
| 2025-12-05 | 229.55 | 236.45 | 229.55 | 235.86 | 39.310 | 486 |
| 2025-12-04 | 220.02 | 225.74 | 220.02 | 225.52 | 37.587 | 474 |
| 2025-12-03 | 219.95 | 219.95 | 217.14 | 219.62 | 36.603 | 60 |
| 2025-12-02 | 221.10 | 221.10 | 221.10 | 221.10 | 36.850 | 6 |
| 2025-12-01 | 216.32 | 216.32 | 216.32 | 216.32 | 36.053 | 558 |
| 2025-11-28 | 215.40 | 216.71 | 215.40 | 216.32 | 36.053 | 1,638 |
| 2025-11-27 | 213.33 | 213.33 | 213.33 | 213.33 | 35.555 | 0 |
| 2025-11-26 | 212.34 | 213.33 | 212.34 | 213.33 | 35.555 | 1,206 |
| 2025-11-25 | 217.97 | 217.97 | 217.97 | 217.97 | 36.328 | 6 |
| 2025-11-24 | 213.00 | 215.45 | 213.00 | 215.45 | 35.908 | 24 |
| 2025-11-21 | 211.65 | 214.40 | 211.65 | 214.40 | 35.733 | 48 |
| 2025-11-19 | 213.41 | 213.79 | 211.82 | 212.74 | 35.457 | 276 |
| 2025-11-18 | 211.43 | 213.41 | 211.43 | 213.41 | 35.568 | 168 |
| 2025-11-17 | 219.13 | 220.02 | 217.81 | 218.47 | 36.412 | 288 |
| 2025-11-14 | 212.50 | 219.04 | 211.00 | 218.85 | 36.475 | 1,662 |
| 2025-11-13 | 218.21 | 218.21 | 214.35 | 215.17 | 35.862 | 660 |
| 2025-11-12 | 220.43 | 221.98 | 216.92 | 216.92 | 36.153 | 1,704 |
| 2025-11-11 | 216.93 | 221.76 | 216.93 | 221.76 | 36.960 | 1,974 |
| 2025-11-10 | 217.15 | 218.03 | 215.83 | 216.93 | 36.155 | 960 |
| 2025-11-07 | 213.61 | 218.67 | 213.55 | 215.60 | 35.933 | 4,812 |
| 2025-11-06 | 205.01 | 218.26 | 203.32 | 216.65 | 36.108 | 13,560 |
| 2025-11-05 | 231.15 | 231.15 | 225.63 | 228.85 | 38.142 | 1,200 |
| 2025-11-04 | 234.00 | 234.00 | 234.00 | 234.00 | 39.000 | 0 |
| 2025-11-03 | 231.80 | 234.00 | 230.00 | 234.00 | 39.000 | 4,434 |
| 2025-10-31 | 230.46 | 232.31 | 229.36 | 232.31 | 38.718 | 276 |
| 2025-10-30 | 229.74 | 230.46 | 229.32 | 230.46 | 38.410 | 570 |
| 2025-10-29 | 226.10 | 226.10 | 226.10 | 226.10 | 37.683 | 84 |
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.