Fortinet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 232.00 | 232.00 | 232.00 | 232.00 | 38.667 | 12 |
| 2025-10-27 | 232.29 | 232.29 | 229.32 | 229.32 | 38.220 | 162 |
| 2025-10-24 | 230.69 | 231.61 | 229.31 | 230.92 | 38.487 | 402 |
| 2025-10-23 | 229.54 | 229.54 | 229.54 | 229.54 | 38.257 | 0 |
| 2025-10-22 | 228.85 | 229.54 | 228.85 | 229.54 | 38.257 | 30 |
| 2025-10-21 | 222.50 | 228.85 | 222.50 | 228.85 | 38.142 | 1,188 |
| 2025-10-20 | 223.50 | 227.24 | 223.08 | 227.24 | 37.873 | 120 |
| 2025-10-17 | 225.20 | 226.78 | 225.20 | 226.03 | 37.672 | 534 |
| 2025-10-16 | 226.10 | 226.10 | 223.62 | 225.20 | 37.533 | 3,096 |
| 2025-10-15 | 227.85 | 230.92 | 227.85 | 228.10 | 38.017 | 114 |
| 2025-10-14 | 230.22 | 230.22 | 227.25 | 227.85 | 37.975 | 576 |
| 2025-10-13 | 229.67 | 231.69 | 229.46 | 230.23 | 38.372 | 630 |
| 2025-10-10 | 234.25 | 234.25 | 229.00 | 229.45 | 38.242 | 2,544 |
| 2025-10-09 | 226.00 | 232.53 | 226.00 | 232.30 | 38.717 | 666 |
| 2025-10-08 | 229.30 | 231.61 | 229.30 | 231.61 | 38.602 | 210 |
| 2025-10-07 | 230.00 | 230.00 | 227.00 | 227.00 | 37.833 | 2,142 |
| 2025-10-06 | 233.99 | 233.99 | 229.75 | 230.69 | 38.448 | 156 |
| 2025-10-03 | 232.75 | 233.67 | 232.27 | 233.67 | 38.945 | 114 |
| 2025-10-02 | 227.82 | 230.46 | 227.82 | 229.99 | 38.332 | 210 |
| 2025-10-01 | 223.00 | 227.25 | 223.00 | 226.60 | 37.767 | 348 |
| 2025-09-30 | 223.79 | 226.55 | 222.64 | 223.79 | 37.298 | 606 |
| 2025-09-29 | 227.00 | 227.00 | 224.71 | 225.63 | 37.605 | 1,074 |
| 2025-09-26 | 225.86 | 227.04 | 225.80 | 225.80 | 37.633 | 1,578 |
| 2025-09-25 | 222.00 | 223.96 | 220.00 | 223.74 | 37.290 | 192 |
| 2025-09-24 | 227.93 | 227.93 | 222.40 | 222.87 | 37.145 | 726 |
| 2025-09-23 | 229.07 | 229.07 | 224.48 | 226.09 | 37.682 | 618 |
| 2025-09-22 | 218.82 | 226.82 | 218.82 | 226.82 | 37.803 | 366 |
| 2025-09-19 | 218.00 | 224.00 | 218.00 | 222.56 | 37.093 | 1,164 |
| 2025-09-18 | 215.54 | 216.72 | 215.12 | 215.12 | 35.853 | 636 |
| 2025-09-17 | 211.64 | 212.73 | 211.64 | 212.73 | 35.455 | 174 |
| 2025-09-16 | 215.80 | 215.80 | 211.00 | 211.00 | 35.167 | 300 |
| 2025-09-15 | 211.38 | 213.99 | 211.38 | 213.99 | 35.665 | 48 |
| 2025-09-12 | 215.82 | 215.82 | 213.85 | 214.72 | 35.787 | 660 |
| 2025-09-11 | 215.25 | 218.61 | 214.28 | 218.61 | 36.435 | 264 |
| 2025-09-10 | 214.23 | 214.28 | 214.23 | 214.28 | 35.713 | 66 |
| 2025-09-09 | 217.14 | 217.14 | 217.14 | 217.14 | 36.190 | 78 |
| 2025-09-08 | 216.30 | 217.53 | 216.30 | 216.50 | 36.083 | 14,904 |
| 2025-09-05 | 208.00 | 214.41 | 208.00 | 213.58 | 35.597 | 7,476 |
| 2025-09-04 | 205.63 | 208.75 | 205.63 | 208.16 | 34.693 | 1,050 |
| 2025-09-03 | 208.01 | 208.01 | 208.01 | 208.01 | 34.668 | 720 |
| 2025-09-02 | 216.81 | 216.81 | 206.20 | 209.20 | 34.867 | 336 |
| 2025-09-01 | 213.57 | 216.83 | 213.57 | 216.83 | 36.138 | 246 |
| 2025-08-29 | 213.85 | 214.20 | 213.57 | 213.57 | 35.595 | 180 |
| 2025-08-28 | 213.78 | 213.85 | 213.78 | 213.85 | 35.642 | 2,958 |
| 2025-08-27 | 212.94 | 212.94 | 210.76 | 211.26 | 35.210 | 5,490 |
| 2025-08-26 | 210.77 | 211.05 | 210.63 | 211.05 | 35.175 | 9,840 |
| 2025-08-25 | 213.18 | 213.18 | 210.76 | 210.76 | 35.127 | 462 |
| 2025-08-22 | 217.75 | 217.75 | 215.95 | 216.50 | 36.083 | 4,098 |
| 2025-08-21 | 218.24 | 218.24 | 212.08 | 213.40 | 35.567 | 276 |
| 2025-08-20 | 212.57 | 219.03 | 212.57 | 217.35 | 36.225 | 3,192 |
| 2025-08-19 | 223.00 | 223.00 | 212.52 | 212.62 | 35.437 | 10,098 |
| 2025-08-18 | 214.20 | 219.66 | 214.20 | 219.66 | 36.610 | 3,798 |
| 2025-08-15 | 210.50 | 214.80 | 210.50 | 213.98 | 35.663 | 2,922 |
| 2025-08-14 | 212.73 | 212.73 | 210.00 | 210.00 | 35.000 | 660 |
| 2025-08-13 | 212.78 | 212.78 | 212.78 | 212.78 | 35.463 | 18 |
| 2025-08-12 | 207.70 | 210.80 | 207.70 | 210.00 | 35.000 | 996 |
| 2025-08-11 | 207.20 | 208.00 | 202.40 | 202.40 | 33.733 | 240 |
| 2025-08-08 | 203.40 | 207.00 | 197.80 | 201.20 | 33.533 | 8,322 |
| 2025-08-07 | 205.00 | 205.92 | 192.92 | 200.73 | 33.455 | 5,064 |
| 2025-08-06 | 265.98 | 265.98 | 265.98 | 265.98 | 44.330 | 180 |
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.