Fortinet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 316.20 | 320.54 | 316.20 | 319.92 | 53.320 | 2,334 |
| 2025-02-07 | 320.00 | 320.10 | 297.58 | 310.73 | 51.788 | 1,158 |
| 2025-02-06 | 306.60 | 306.60 | 300.95 | 301.08 | 50.180 | 16,176 |
| 2025-02-05 | 296.82 | 296.82 | 296.82 | 296.82 | 49.470 | 600 |
| 2025-02-04 | 292.52 | 292.52 | 292.52 | 292.52 | 48.753 | 18 |
| 2025-02-03 | 296.61 | 296.61 | 293.42 | 294.48 | 49.080 | 462 |
| 2025-01-31 | 299.16 | 299.16 | 296.61 | 296.61 | 49.435 | 186 |
| 2025-01-30 | 291.06 | 291.06 | 291.06 | 291.06 | 48.510 | 0 |
| 2025-01-29 | 296.52 | 296.52 | 291.06 | 291.06 | 48.510 | 210 |
| 2025-01-28 | 293.33 | 293.33 | 292.23 | 293.00 | 48.833 | 1,140 |
| 2025-01-27 | 289.26 | 289.26 | 289.26 | 289.26 | 48.210 | 90 |
| 2025-01-24 | 282.17 | 285.56 | 282.17 | 285.56 | 47.593 | 18 |
| 2025-01-23 | 287.75 | 287.75 | 285.66 | 285.66 | 47.610 | 162 |
| 2025-01-22 | 292.50 | 292.50 | 292.50 | 292.50 | 48.750 | 0 |
| 2025-01-21 | 288.00 | 292.50 | 288.00 | 292.50 | 48.750 | 702 |
| 2025-01-20 | 287.56 | 287.56 | 287.56 | 287.56 | 47.927 | 66 |
| 2025-01-17 | 289.52 | 292.60 | 285.17 | 285.17 | 47.528 | 42 |
| 2025-01-16 | 284.33 | 284.33 | 284.00 | 284.00 | 47.333 | 66 |
| 2025-01-15 | 285.60 | 285.60 | 281.50 | 281.50 | 46.917 | 96 |
| 2025-01-14 | 283.33 | 284.78 | 277.60 | 278.69 | 46.448 | 2,226 |
| 2025-01-13 | 286.23 | 286.23 | 286.23 | 286.23 | 47.705 | 60 |
| 2025-01-10 | 292.90 | 292.90 | 287.50 | 287.50 | 47.917 | 66 |
| 2025-01-09 | 292.90 | 292.90 | 292.90 | 292.90 | 48.817 | 0 |
| 2025-01-08 | 287.75 | 292.90 | 287.75 | 292.90 | 48.817 | 120 |
| 2025-01-07 | 295.86 | 295.86 | 292.26 | 292.26 | 48.710 | 228 |
| 2025-01-06 | 309.00 | 310.00 | 298.94 | 298.94 | 49.823 | 132 |
| 2025-01-03 | 294.64 | 304.20 | 291.83 | 304.20 | 50.700 | 1,218 |
| 2025-01-02 | 299.57 | 299.57 | 289.13 | 290.87 | 48.478 | 1,302 |
| 2024-12-30 | 295.20 | 295.20 | 295.20 | 295.20 | 49.200 | 84 |
| 2024-12-27 | 296.10 | 297.60 | 296.10 | 297.60 | 49.600 | 162 |
| 2024-12-26 | 301.76 | 301.76 | 298.88 | 299.52 | 49.920 | 186 |
| 2024-12-23 | 299.40 | 299.40 | 299.40 | 299.40 | 49.900 | 6 |
| 2024-12-20 | 291.42 | 293.00 | 287.10 | 293.00 | 48.833 | 84 |
| 2024-12-19 | 298.12 | 298.12 | 291.16 | 291.42 | 48.570 | 162 |
| 2024-12-18 | 301.50 | 301.50 | 297.88 | 299.70 | 49.950 | 156 |
| 2024-12-17 | 302.10 | 304.00 | 302.10 | 304.00 | 50.667 | 12 |
| 2024-12-16 | 297.00 | 297.50 | 295.80 | 297.00 | 49.500 | 126 |
| 2024-12-13 | 297.60 | 297.60 | 295.00 | 295.00 | 49.167 | 12 |
| 2024-12-12 | 294.94 | 294.94 | 294.94 | 294.94 | 49.157 | 11,400 |
| 2024-12-11 | 295.51 | 295.51 | 295.51 | 295.51 | 49.252 | 258 |
| 2024-12-10 | 293.48 | 294.93 | 293.48 | 294.93 | 49.155 | 264 |
| 2024-12-09 | 302.10 | 302.10 | 294.60 | 296.10 | 49.350 | 162 |
| 2024-12-06 | 301.50 | 303.00 | 301.50 | 302.10 | 50.350 | 270 |
| 2024-12-05 | 297.54 | 297.54 | 292.80 | 293.50 | 48.917 | 1,278 |
| 2024-12-04 | 294.35 | 297.54 | 294.35 | 297.54 | 49.590 | 72 |
| 2024-12-03 | 286.23 | 287.97 | 286.23 | 287.97 | 47.995 | 192 |
| 2024-12-02 | 288.12 | 293.30 | 288.12 | 288.95 | 48.158 | 11,778 |
| 2024-11-29 | 283.97 | 283.97 | 283.97 | 283.97 | 47.328 | 60 |
| 2024-11-28 | 280.56 | 280.56 | 280.56 | 280.56 | 46.760 | 0 |
| 2024-11-27 | 279.16 | 280.56 | 279.16 | 280.56 | 46.760 | 12 |
| 2024-11-26 | 280.80 | 280.80 | 280.80 | 280.80 | 46.800 | 372 |
| 2024-11-25 | 270.14 | 275.00 | 270.14 | 275.00 | 45.833 | 3,696 |
| 2024-11-22 | 275.67 | 275.67 | 270.00 | 270.00 | 45.000 | 1,068 |
| 2024-11-21 | 269.19 | 269.19 | 269.19 | 269.19 | 44.865 | 6 |
| 2024-11-19 | 263.50 | 263.50 | 263.50 | 263.50 | 43.917 | 1,110 |
| 2024-11-18 | 270.00 | 271.00 | 270.00 | 271.00 | 45.167 | 330 |
| 2024-11-14 | 283.35 | 283.35 | 274.40 | 274.96 | 45.827 | 210 |
| 2024-11-13 | 287.10 | 292.32 | 287.00 | 288.26 | 48.043 | 486 |
| 2024-11-12 | 284.76 | 285.04 | 284.00 | 284.00 | 47.333 | 2,316 |
| 2024-11-11 | 271.18 | 278.46 | 268.00 | 278.46 | 46.410 | 7,734 |
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.