Fortinet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 282.24 | 289.10 | 282.24 | 288.40 | 48.067 | 690 |
| 2025-05-09 | 273.56 | 275.52 | 273.00 | 275.52 | 45.920 | 1,296 |
| 2025-05-08 | 278.07 | 281.79 | 278.07 | 278.07 | 46.345 | 858 |
| 2025-05-07 | 304.42 | 304.42 | 304.42 | 304.42 | 50.737 | 0 |
| 2025-05-06 | 308.44 | 309.69 | 304.42 | 304.42 | 50.737 | 66 |
| 2025-05-05 | 303.90 | 310.80 | 303.90 | 310.50 | 51.750 | 48 |
| 2025-05-02 | 284.20 | 300.70 | 284.20 | 300.70 | 50.117 | 222 |
| 2025-04-30 | 293.99 | 293.99 | 284.20 | 284.20 | 47.367 | 810 |
| 2025-04-29 | 294.64 | 294.64 | 294.64 | 294.64 | 49.107 | 600 |
| 2025-04-28 | 288.00 | 288.00 | 288.00 | 288.00 | 48.000 | 0 |
| 2025-04-25 | 286.02 | 288.55 | 286.02 | 288.00 | 48.000 | 150 |
| 2025-04-24 | 276.64 | 287.56 | 276.64 | 287.56 | 47.927 | 180 |
| 2025-04-23 | 279.00 | 280.80 | 279.00 | 280.80 | 46.800 | 186 |
| 2025-04-22 | 265.50 | 268.38 | 265.50 | 268.38 | 44.730 | 12 |
| 2025-04-17 | 282.52 | 283.92 | 279.72 | 279.72 | 46.620 | 438 |
| 2025-04-16 | 286.90 | 286.90 | 286.90 | 286.90 | 47.817 | 18 |
| 2025-04-15 | 283.91 | 283.91 | 283.91 | 283.91 | 47.318 | 0 |
| 2025-04-14 | 286.90 | 286.90 | 281.72 | 283.91 | 47.318 | 150 |
| 2025-04-11 | 288.12 | 288.12 | 286.47 | 286.90 | 47.817 | 30 |
| 2025-04-10 | 285.00 | 287.64 | 280.64 | 280.64 | 46.773 | 102 |
| 2025-04-09 | 272.43 | 293.07 | 272.43 | 293.07 | 48.845 | 402 |
| 2025-04-08 | 267.80 | 267.80 | 265.48 | 265.48 | 44.247 | 12 |
| 2025-04-07 | 256.36 | 261.50 | 254.68 | 260.12 | 43.353 | 2,976 |
| 2025-04-04 | 251.00 | 251.25 | 251.00 | 251.25 | 41.875 | 24 |
| 2025-04-03 | 262.92 | 262.92 | 252.53 | 252.53 | 42.088 | 156 |
| 2025-04-02 | 273.02 | 273.02 | 273.02 | 273.02 | 45.503 | 0 |
| 2025-04-01 | 273.02 | 273.02 | 273.02 | 273.02 | 45.503 | 90 |
| 2025-03-31 | 278.40 | 278.40 | 278.40 | 278.40 | 46.400 | 0 |
| 2025-03-28 | 277.53 | 278.40 | 277.53 | 278.40 | 46.400 | 12 |
| 2025-03-27 | 287.97 | 289.13 | 285.65 | 289.13 | 48.188 | 510 |
| 2025-03-26 | 290.29 | 291.45 | 290.29 | 290.29 | 48.382 | 408 |
| 2025-03-25 | 285.00 | 285.00 | 285.00 | 285.00 | 47.500 | 0 |
| 2025-03-24 | 285.00 | 285.00 | 285.00 | 285.00 | 47.500 | 54 |
| 2025-03-21 | 281.55 | 281.55 | 281.45 | 281.45 | 46.908 | 18 |
| 2025-03-20 | 278.82 | 278.82 | 278.82 | 278.82 | 46.470 | 0 |
| 2025-03-19 | 278.82 | 278.82 | 278.82 | 278.82 | 46.470 | 6 |
| 2025-03-18 | 274.40 | 274.40 | 274.40 | 274.40 | 45.733 | 0 |
| 2025-03-17 | 275.52 | 276.57 | 274.40 | 274.40 | 45.733 | 138 |
| 2025-03-14 | 272.43 | 277.00 | 272.43 | 276.50 | 46.083 | 222 |
| 2025-03-13 | 277.48 | 278.30 | 272.00 | 272.00 | 45.333 | 246 |
| 2025-03-12 | 287.00 | 287.00 | 287.00 | 287.00 | 47.833 | 180 |
| 2025-03-11 | 283.00 | 286.44 | 283.00 | 285.00 | 47.500 | 264 |
| 2025-03-10 | 286.81 | 286.81 | 281.42 | 283.04 | 47.173 | 354 |
| 2025-03-07 | 287.73 | 293.19 | 287.73 | 293.19 | 48.865 | 180 |
| 2025-03-06 | 308.76 | 308.76 | 304.67 | 304.67 | 50.778 | 462 |
| 2025-03-05 | 314.65 | 314.65 | 307.46 | 308.16 | 51.360 | 234 |
| 2025-02-28 | 315.00 | 315.00 | 314.65 | 314.65 | 52.442 | 132 |
| 2025-02-27 | 323.00 | 323.20 | 323.00 | 323.20 | 53.867 | 180 |
| 2025-02-26 | 316.00 | 318.50 | 315.05 | 315.05 | 52.508 | 246 |
| 2025-02-25 | 315.62 | 315.62 | 306.40 | 310.62 | 51.770 | 2,034 |
| 2025-02-24 | 314.20 | 315.20 | 313.28 | 313.28 | 52.213 | 96 |
| 2025-02-21 | 328.02 | 328.02 | 322.80 | 322.80 | 53.800 | 198 |
| 2025-02-20 | 328.02 | 328.02 | 324.72 | 325.28 | 54.213 | 150 |
| 2025-02-19 | 325.38 | 328.68 | 320.00 | 328.68 | 54.780 | 2,940 |
| 2025-02-18 | 318.72 | 324.60 | 318.72 | 323.84 | 53.973 | 720 |
| 2025-02-17 | 315.78 | 321.52 | 315.78 | 321.52 | 53.587 | 288 |
| 2025-02-14 | 318.72 | 320.00 | 314.40 | 320.00 | 53.333 | 252 |
| 2025-02-13 | 312.52 | 314.88 | 312.52 | 314.88 | 52.480 | 60 |
| 2025-02-12 | 309.38 | 309.38 | 309.38 | 309.38 | 51.563 | 6 |
| 2025-02-11 | 319.50 | 319.50 | 312.32 | 314.70 | 52.450 | 324 |
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.