Fortinet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 231.60 | 266.40 | 231.57 | 266.40 | 44.400 | 3,156 |
| 2024-11-07 | 231.84 | 240.00 | 231.84 | 236.90 | 39.483 | 1,548 |
| 2024-11-06 | 233.00 | 233.00 | 230.34 | 230.34 | 38.390 | 3,192 |
| 2024-11-05 | 228.16 | 228.16 | 228.16 | 228.16 | 38.027 | 0 |
| 2024-11-04 | 228.62 | 228.62 | 228.16 | 228.16 | 38.027 | 12 |
| 2024-11-01 | 228.62 | 228.62 | 228.62 | 228.62 | 38.103 | 36 |
| 2024-10-31 | 228.62 | 228.62 | 228.62 | 228.62 | 38.103 | 0 |
| 2024-10-30 | 230.23 | 230.23 | 228.62 | 228.62 | 38.103 | 222 |
| 2024-10-29 | 228.62 | 228.62 | 228.62 | 228.62 | 38.103 | 0 |
| 2024-10-28 | 228.62 | 228.62 | 228.62 | 228.62 | 38.103 | 0 |
| 2024-10-25 | 229.08 | 229.08 | 228.62 | 228.62 | 38.103 | 42 |
| 2024-10-24 | 229.08 | 229.08 | 229.08 | 229.08 | 38.180 | 0 |
| 2024-10-23 | 229.08 | 229.08 | 229.08 | 229.08 | 38.180 | 0 |
| 2024-10-22 | 229.08 | 229.08 | 229.08 | 229.08 | 38.180 | 0 |
| 2024-10-21 | 229.08 | 229.08 | 229.08 | 229.08 | 38.180 | 0 |
| 2024-10-18 | 226.55 | 229.08 | 226.55 | 229.08 | 38.180 | 36 |
| 2024-10-17 | 229.77 | 229.77 | 229.77 | 229.77 | 38.295 | 24 |
| 2024-10-16 | 236.44 | 236.44 | 232.99 | 232.99 | 38.832 | 30 |
| 2024-10-15 | 233.68 | 233.68 | 232.76 | 232.76 | 38.793 | 66 |
| 2024-10-14 | 234.60 | 234.60 | 234.60 | 234.60 | 39.100 | 0 |
| 2024-10-11 | 234.60 | 234.60 | 234.60 | 234.60 | 39.100 | 12 |
| 2024-10-10 | 223.00 | 223.00 | 223.00 | 223.00 | 37.167 | 0 |
| 2024-10-09 | 217.80 | 223.00 | 217.80 | 223.00 | 37.167 | 36 |
| 2024-10-08 | 212.31 | 212.31 | 212.31 | 212.31 | 35.385 | 150 |
| 2024-10-07 | 209.40 | 209.40 | 209.40 | 209.40 | 34.900 | 0 |
| 2024-10-04 | 209.40 | 209.40 | 209.40 | 209.40 | 34.900 | 0 |
| 2024-10-03 | 209.40 | 209.40 | 209.40 | 209.40 | 34.900 | 0 |
| 2024-10-02 | 209.40 | 209.40 | 209.40 | 209.40 | 34.900 | 6 |
| 2024-10-01 | 208.95 | 208.95 | 207.90 | 208.11 | 34.685 | 90 |
| 2024-09-30 | 210.63 | 210.63 | 208.95 | 208.95 | 34.825 | 84 |
| 2024-09-27 | 209.60 | 209.60 | 209.60 | 209.60 | 34.933 | 18 |
| 2024-09-26 | 211.89 | 211.89 | 211.89 | 211.89 | 35.315 | 0 |
| 2024-09-25 | 211.89 | 211.89 | 211.89 | 211.89 | 35.315 | 18 |
| 2024-09-24 | 212.31 | 212.31 | 212.31 | 212.31 | 35.385 | 600 |
| 2024-09-23 | 214.00 | 214.00 | 214.00 | 214.00 | 35.667 | 6 |
| 2024-09-20 | 205.60 | 205.60 | 205.60 | 205.60 | 34.267 | 0 |
| 2024-09-19 | 205.60 | 205.60 | 205.60 | 205.60 | 34.267 | 120 |
| 2024-09-18 | 208.80 | 208.80 | 208.80 | 208.80 | 34.800 | 0 |
| 2024-09-17 | 208.80 | 208.80 | 208.80 | 208.80 | 34.800 | 18 |
| 2024-09-16 | 210.00 | 210.00 | 210.00 | 210.00 | 35.000 | 60 |
| 2024-09-13 | 210.00 | 210.00 | 210.00 | 210.00 | 35.000 | 600 |
| 2024-09-12 | 210.05 | 210.05 | 210.05 | 210.05 | 35.008 | 66 |
| 2024-09-11 | 211.80 | 211.80 | 211.80 | 211.80 | 35.300 | 0 |
| 2024-09-10 | 211.80 | 211.80 | 211.80 | 211.80 | 35.300 | 0 |
| 2024-09-09 | 211.80 | 211.80 | 211.80 | 211.80 | 35.300 | 6 |
| 2024-09-06 | 211.80 | 211.80 | 211.80 | 211.80 | 35.300 | 0 |
| 2024-09-05 | 214.28 | 214.28 | 211.80 | 211.80 | 35.300 | 12 |
| 2024-09-04 | 216.56 | 216.56 | 216.56 | 216.56 | 36.093 | 12 |
| 2024-09-03 | 213.99 | 216.92 | 213.99 | 216.92 | 36.153 | 24 |
| 2024-09-02 | 213.99 | 213.99 | 213.99 | 213.99 | 35.665 | 0 |
| 2024-08-30 | 213.99 | 213.99 | 213.99 | 213.99 | 35.665 | 48 |
| 2024-08-29 | 207.48 | 207.48 | 207.48 | 207.48 | 34.580 | 0 |
| 2024-08-28 | 207.48 | 207.48 | 207.48 | 207.48 | 34.580 | 0 |
| 2024-08-27 | 207.27 | 207.48 | 207.27 | 207.48 | 34.580 | 12 |
| 2024-08-26 | 204.96 | 204.96 | 204.96 | 204.96 | 34.160 | 60 |
| 2024-08-23 | 207.80 | 207.80 | 207.80 | 207.80 | 34.633 | 0 |
| 2024-08-22 | 207.80 | 207.80 | 207.80 | 207.80 | 34.633 | 0 |
| 2024-08-21 | 207.80 | 207.80 | 207.80 | 207.80 | 34.633 | 0 |
| 2024-08-20 | 206.80 | 207.80 | 206.80 | 207.80 | 34.633 | 48 |
| 2024-08-19 | 204.00 | 204.00 | 204.00 | 204.00 | 34.000 | 0 |
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.