Fortinet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 272.00 | 272.00 | 270.35 | 270.35 | 45.058 | 1,128 |
| 2025-08-04 | 270.00 | 272.70 | 270.00 | 271.62 | 45.270 | 102 |
| 2025-08-01 | 289.65 | 289.65 | 268.09 | 271.32 | 45.220 | 1,404 |
| 2025-07-31 | 286.81 | 286.81 | 286.81 | 286.81 | 47.802 | 0 |
| 2025-07-30 | 286.81 | 286.81 | 286.81 | 286.81 | 47.802 | 48 |
| 2025-07-29 | 292.07 | 292.07 | 290.12 | 290.29 | 48.382 | 2,136 |
| 2025-07-28 | 292.32 | 293.69 | 292.32 | 293.69 | 48.948 | 1,464 |
| 2025-07-25 | 288.30 | 288.30 | 288.30 | 288.30 | 48.050 | 0 |
| 2025-07-24 | 294.30 | 294.30 | 288.30 | 288.30 | 48.050 | 1,266 |
| 2025-07-23 | 294.30 | 294.30 | 294.30 | 294.30 | 49.050 | 0 |
| 2025-07-22 | 293.02 | 297.90 | 292.80 | 294.30 | 49.050 | 168 |
| 2025-07-21 | 297.59 | 299.55 | 297.59 | 298.99 | 49.832 | 102 |
| 2025-07-18 | 294.64 | 294.64 | 294.64 | 294.64 | 49.107 | 210 |
| 2025-07-17 | 292.40 | 292.40 | 291.45 | 291.45 | 48.575 | 1,140 |
| 2025-07-16 | 295.51 | 295.51 | 286.50 | 288.26 | 48.043 | 1,158 |
| 2025-07-15 | 291.50 | 292.32 | 291.45 | 292.15 | 48.692 | 1,536 |
| 2025-07-14 | 277.59 | 277.59 | 277.59 | 277.59 | 46.265 | 0 |
| 2025-07-11 | 277.59 | 277.59 | 277.59 | 277.59 | 46.265 | 0 |
| 2025-07-10 | 287.10 | 287.10 | 277.59 | 277.59 | 46.265 | 192 |
| 2025-07-09 | 290.29 | 293.48 | 290.29 | 293.48 | 48.913 | 48 |
| 2025-07-08 | 287.68 | 290.29 | 287.68 | 290.29 | 48.382 | 156 |
| 2025-07-07 | 286.52 | 294.00 | 272.20 | 292.91 | 48.818 | 1,710 |
| 2025-07-04 | 285.32 | 285.32 | 285.32 | 285.32 | 47.553 | 0 |
| 2025-07-03 | 285.32 | 285.32 | 285.32 | 285.32 | 47.553 | 6 |
| 2025-07-02 | 275.80 | 276.92 | 273.28 | 274.96 | 45.827 | 402 |
| 2025-07-01 | 277.82 | 280.72 | 277.82 | 280.72 | 46.787 | 174 |
| 2025-06-30 | 284.00 | 287.00 | 284.00 | 287.00 | 47.833 | 2,184 |
| 2025-06-27 | 285.94 | 285.94 | 285.02 | 285.02 | 47.503 | 2,220 |
| 2025-06-26 | 286.52 | 286.52 | 286.52 | 286.52 | 47.753 | 18 |
| 2025-06-25 | 283.92 | 283.92 | 283.92 | 283.92 | 47.320 | 0 |
| 2025-06-24 | 283.92 | 283.92 | 283.92 | 283.92 | 47.320 | 30 |
| 2025-06-23 | 274.40 | 281.96 | 274.40 | 281.96 | 46.993 | 2,532 |
| 2025-06-20 | 278.32 | 278.32 | 278.32 | 278.32 | 46.387 | 0 |
| 2025-06-18 | 282.95 | 282.95 | 278.20 | 278.32 | 46.387 | 1,104 |
| 2025-06-17 | 281.68 | 283.00 | 281.68 | 282.95 | 47.158 | 1,176 |
| 2025-06-16 | 280.17 | 283.50 | 280.17 | 283.50 | 47.250 | 2,124 |
| 2025-06-13 | 285.45 | 285.45 | 285.45 | 285.45 | 47.575 | 0 |
| 2025-06-12 | 285.45 | 285.45 | 285.45 | 285.45 | 47.575 | 0 |
| 2025-06-11 | 285.45 | 285.45 | 285.45 | 285.45 | 47.575 | 12 |
| 2025-06-10 | 288.26 | 288.26 | 288.26 | 288.26 | 48.043 | 0 |
| 2025-06-09 | 290.00 | 290.00 | 288.26 | 288.26 | 48.043 | 738 |
| 2025-06-06 | 289.89 | 293.19 | 289.89 | 291.45 | 48.575 | 1,842 |
| 2025-06-05 | 288.55 | 288.55 | 288.55 | 288.55 | 48.092 | 78 |
| 2025-06-04 | 290.29 | 290.29 | 287.10 | 287.10 | 47.850 | 54 |
| 2025-06-03 | 290.29 | 290.29 | 290.29 | 290.29 | 48.382 | 228 |
| 2025-06-02 | 290.86 | 290.86 | 289.15 | 290.70 | 48.450 | 1,110 |
| 2025-05-30 | 291.74 | 291.74 | 290.87 | 290.87 | 48.478 | 1,020 |
| 2025-05-29 | 290.40 | 290.40 | 287.00 | 287.00 | 47.833 | 486 |
| 2025-05-28 | 299.10 | 300.60 | 299.10 | 300.60 | 50.100 | 2,556 |
| 2025-05-27 | 295.92 | 295.92 | 295.92 | 295.92 | 49.320 | 0 |
| 2025-05-26 | 295.92 | 295.92 | 295.92 | 295.92 | 49.320 | 0 |
| 2025-05-23 | 295.92 | 295.92 | 295.92 | 295.92 | 49.320 | 0 |
| 2025-05-22 | 295.92 | 295.92 | 295.92 | 295.92 | 49.320 | 0 |
| 2025-05-21 | 295.92 | 295.92 | 295.92 | 295.92 | 49.320 | 12 |
| 2025-05-20 | 296.64 | 297.30 | 294.90 | 295.75 | 49.292 | 156 |
| 2025-05-19 | 292.19 | 292.19 | 292.19 | 292.19 | 48.698 | 6 |
| 2025-05-16 | 295.70 | 295.70 | 295.70 | 295.70 | 49.283 | 18 |
| 2025-05-15 | 288.45 | 288.45 | 288.45 | 288.45 | 48.075 | 0 |
| 2025-05-14 | 289.18 | 289.18 | 288.45 | 288.45 | 48.075 | 924 |
| 2025-05-13 | 285.15 | 294.64 | 285.15 | 293.59 | 48.932 | 264 |
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.