Fortinet, Inc. (BVMF:F1TN34)
Brazil · Delayed Price · Currency is BRL 203.58
-3.70 (-1.79%)
Last updated: Jan 16, 2026, 2:04 PM GMT-3
Fortinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 207.28 | 207.28 | 207.28 | 207.28 | 207.28 | 1.33% | 1 |
| Jan 14, 2026 | 208.50 | 208.50 | 204.55 | 204.56 | 204.56 | -2.59% | 668 |
| Jan 13, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.26% | 2 |
| Jan 9, 2026 | 209.50 | 212.67 | 209.50 | 212.67 | 212.67 | 1.43% | 29 |
| Jan 8, 2026 | 215.38 | 215.38 | 209.68 | 209.68 | 209.68 | -3.25% | 488 |
| Jan 7, 2026 | 216.73 | 216.73 | 216.73 | 216.73 | 216.73 | 3.20% | 1 |
| Jan 6, 2026 | 211.48 | 212.70 | 210.01 | 210.01 | 210.01 | -2.44% | 148 |
| Jan 5, 2026 | 215.26 | 215.26 | 215.26 | 215.26 | 215.26 | 1.72% | 3 |
| Jan 2, 2026 | 217.06 | 218.23 | 211.19 | 211.63 | 211.63 | -4.45% | 23 |
| Dec 30, 2025 | 221.49 | 221.49 | 221.49 | 221.49 | 221.49 | -1.91% | 1 |
| Dec 29, 2025 | 226.32 | 226.32 | 225.80 | 225.80 | 225.80 | 0.13% | 11 |
| Dec 26, 2025 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | -0.57% | 10 |
| Dec 23, 2025 | 225.92 | 226.79 | 225.92 | 226.79 | 226.79 | 3.08% | 12 |
| Dec 19, 2025 | 215.61 | 221.71 | 215.61 | 220.01 | 220.01 | - | 46 |
| Dec 18, 2025 | 223.29 | 223.29 | 216.80 | 220.01 | 220.01 | -0.56% | 96 |
| Dec 17, 2025 | 221.71 | 222.90 | 220.35 | 221.25 | 221.25 | -1.13% | 34 |
| Dec 16, 2025 | 220.00 | 223.80 | 220.00 | 223.77 | 223.77 | 1.74% | 53 |
| Dec 15, 2025 | 220.00 | 221.51 | 219.94 | 219.94 | 219.94 | -1.31% | 822 |
| Dec 12, 2025 | 222.21 | 222.85 | 222.21 | 222.85 | 222.85 | 0.29% | 16 |
| Dec 11, 2025 | 223.97 | 224.43 | 222.21 | 222.21 | 222.21 | -1.14% | 50 |
| Dec 10, 2025 | 224.00 | 224.95 | 223.20 | 224.78 | 224.78 | -0.91% | 94 |
| Dec 8, 2025 | 231.17 | 234.15 | 226.81 | 226.84 | 226.84 | -3.82% | 239 |
| Dec 5, 2025 | 229.55 | 236.45 | 229.55 | 235.86 | 235.86 | 4.58% | 81 |
| Dec 4, 2025 | 220.02 | 225.74 | 220.02 | 225.52 | 225.52 | 2.69% | 79 |
| Dec 3, 2025 | 219.95 | 219.95 | 217.14 | 219.62 | 219.62 | -0.67% | 10 |
| Dec 2, 2025 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | 2.21% | 1 |
| Dec 1, 2025 | 216.32 | 216.32 | 216.32 | 216.32 | 216.32 | - | 93 |
| Nov 28, 2025 | 215.40 | 216.71 | 215.40 | 216.32 | 216.32 | 1.40% | 273 |
| Nov 26, 2025 | 212.34 | 213.33 | 212.34 | 213.33 | 213.33 | -2.13% | 201 |
| Nov 25, 2025 | 217.97 | 217.97 | 217.97 | 217.97 | 217.97 | 1.17% | 1 |
| Nov 24, 2025 | 213.00 | 215.45 | 213.00 | 215.45 | 215.45 | 0.49% | 4 |
| Nov 21, 2025 | 211.47 | 214.40 | 211.47 | 214.40 | 214.40 | 0.78% | 8 |
| Nov 19, 2025 | 213.41 | 213.79 | 211.82 | 212.74 | 212.74 | -0.31% | 46 |
| Nov 18, 2025 | 211.43 | 213.41 | 211.43 | 213.41 | 213.41 | -2.32% | 28 |
| Nov 17, 2025 | 219.13 | 220.02 | 217.81 | 218.47 | 218.47 | -0.17% | 48 |
| Nov 14, 2025 | 212.50 | 219.04 | 211.00 | 218.85 | 218.85 | 1.71% | 277 |
| Nov 13, 2025 | 218.21 | 218.21 | 214.35 | 215.17 | 215.17 | -0.81% | 110 |
| Nov 12, 2025 | 220.43 | 221.98 | 216.92 | 216.92 | 216.92 | -2.18% | 284 |
| Nov 11, 2025 | 216.93 | 221.76 | 216.93 | 221.76 | 221.76 | 2.23% | 329 |
| Nov 10, 2025 | 217.15 | 218.03 | 215.83 | 216.93 | 216.93 | 0.62% | 160 |
| Nov 7, 2025 | 213.61 | 218.67 | 213.55 | 215.60 | 215.60 | -0.48% | 802 |
| Nov 6, 2025 | 205.01 | 218.26 | 203.32 | 216.65 | 216.65 | -5.33% | 2,260 |
| Nov 5, 2025 | 231.15 | 231.15 | 225.63 | 228.85 | 228.85 | -2.20% | 200 |
| Nov 3, 2025 | 231.80 | 234.00 | 230.00 | 234.00 | 234.00 | 0.73% | 739 |
| Oct 31, 2025 | 230.46 | 232.31 | 229.36 | 232.31 | 232.31 | 0.80% | 46 |
| Oct 30, 2025 | 229.74 | 230.46 | 229.32 | 230.46 | 230.46 | 1.93% | 95 |
| Oct 29, 2025 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | -2.54% | 14 |
| Oct 28, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1.17% | 2 |
| Oct 27, 2025 | 232.29 | 232.29 | 229.32 | 229.32 | 229.32 | -0.69% | 27 |
| Oct 24, 2025 | 230.69 | 231.61 | 229.31 | 230.92 | 230.92 | 0.60% | 67 |