Fortinet Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	77.800	77.800	70.780	74.310	74.310	89,631
2026-10-15	76.560	77.210	75.480	75.630	75.630	200,481
2026-10-14	79.520	79.520	77.160	77.160	77.160	65,401
2026-10-13	79.930	81.480	79.520	80.790	80.790	37,128
2026-10-09	79.960	81.100	79.050	79.520	79.520	63,461
2026-10-08	79.510	79.710	78.910	79.010	79.010	31,245
2026-10-07	78.780	81.990	78.780	81.990	81.990	49,651
2026-10-06	77.750	79.200	77.750	78.510	78.510	52,639
2026-10-05	75.470	76.870	75.470	76.010	76.010	45,144
2026-10-02	78.790	79.590	77.850	77.850	77.850	66,282
2026-10-01	76.690	78.070	76.330	77.930	77.930	10,958
2026-09-30	76.480	77.480	76.480	76.510	76.510	46,791
2026-09-29	77.050	77.050	75.980	76.110	76.110	39,368
2026-09-28	74.520	77.050	73.900	76.280	76.280	41,740
2026-09-25	75.610	75.610	74.000	74.000	74.000	50,244
2026-09-24	77.630	78.410	77.050	77.860	77.860	44,096
2026-09-23	75.450	77.200	74.790	76.500	76.500	37,242
2026-09-22	75.590	75.590	73.110	73.110	73.110	35,801
2026-09-21	72.530	74.690	71.980	74.100	74.100	130,214
2026-09-18	72.400	73.800	72.040	73.800	73.800	42,592
2026-09-17	74.570	75.880	74.130	74.160	74.160	62,691
2026-09-16	73.780	74.060	73.000	73.830	73.830	21,028
2026-09-15	72.240	74.400	72.170	74.330	74.330	19,298
2026-09-14	69.580	73.280	69.300	73.070	73.070	35,005
2026-09-11	67.050	67.200	66.220	66.310	66.310	695
2026-09-10	68.890	68.890	67.580	67.580	67.580	50,500
2026-09-09	66.050	67.480	66.050	66.780	66.780	28,281
2026-09-08	65.200	66.650	64.830	66.550	66.550	20,698
2026-09-04	66.460	67.240	66.460	66.830	66.830	22,560
2026-09-03	67.020	67.020	66.300	66.500	66.500	25,213
2026-09-02	68.000	68.000	64.870	65.860	65.860	31,641
2026-09-01	71.760	71.760	69.020	69.630	69.630	22,631
2026-08-31	71.130	73.700	71.130	73.630	73.630	9,705
2026-08-28	71.390	71.950	71.180	71.820	71.820	2,939
2026-08-27	70.000	74.760	70.000	74.750	74.750	3,364
2026-08-26	65.380	68.000	65.380	67.680	67.680	8,159
2026-08-25	65.660	65.730	65.330	65.650	65.650	9,578
2026-08-24	65.520	65.650	65.260	65.650	65.650	7,961
2026-08-21	65.870	65.870	63.850	65.860	65.860	19,527
2026-08-20	65.000	66.080	65.000	65.300	65.300	6,412
2026-08-19	68.530	68.530	65.310	65.730	65.730	13,817
2026-08-18	68.250	68.940	67.690	68.940	68.940	6,281
2026-08-17	69.370	69.370	67.540	67.800	67.800	5,253
2026-08-14	70.290	70.290	69.300	69.300	69.300	710
2026-08-13	69.580	71.810	69.580	71.700	71.700	12,848
2026-08-12	69.900	70.490	69.230	69.580	69.580	160
2026-08-11	70.280	70.280	65.240	69.900	69.900	1,099
2026-08-10	70.810	70.850	70.140	70.770	70.770	1,284
2026-08-07	400.20	421.93	400.18	421.93	70.322	5,232
2026-08-06	411.27	411.30	404.00	404.00	67.333	4,350
2026-08-05	431.44	431.44	428.97	428.97	71.495	1,980
2026-08-04	423.78	432.60	423.78	432.60	72.100	3,330
2026-08-03	407.54	417.07	407.13	415.74	69.290	21,744
2026-07-31	408.73	408.73	407.94	407.94	67.990	54
2026-07-30	433.81	435.09	390.72	390.99	65.165	12,480
2026-07-29	379.13	392.34	376.08	390.01	65.002	4,326
2026-07-28	382.48	393.58	380.00	386.09	64.348	1,158
2026-07-27	392.35	392.35	389.92	390.27	65.045	3,996
2026-07-24	386.11	387.73	386.11	387.73	64.622	5,826
2026-07-23	396.66	396.75	384.97	385.57	64.262	1,086

Page 1 of 2 · 63 trading daysOlder →

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.