Fortinet, Inc. (BVMF:F1TN34)
Brazil · Delayed Price · Currency is BRL 203.21
+5.69 (2.88%)
Last updated: Feb 26, 2026, 4:06 PM GMT-3
Fortinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 201.55 | 201.55 | 201.55 | 201.55 | 201.55 | -0.82% | 13,204 |
| Feb 26, 2026 | 204.93 | 204.93 | 203.02 | 203.21 | 203.21 | 2.88% | 16 |
| Feb 25, 2026 | 193.00 | 197.52 | 193.00 | 197.52 | 197.52 | 2.34% | 12 |
| Feb 24, 2026 | 196.78 | 196.99 | 193.01 | 193.01 | 193.01 | -0.61% | 104 |
| Feb 23, 2026 | 207.10 | 207.10 | 194.20 | 194.20 | 194.20 | -7.60% | 14 |
| Feb 20, 2026 | 213.57 | 213.85 | 210.17 | 210.17 | 210.17 | -4.22% | 849 |
| Feb 12, 2026 | 223.51 | 223.51 | 219.18 | 219.43 | 219.43 | -4.18% | 46 |
| Feb 11, 2026 | 222.22 | 229.16 | 222.22 | 229.01 | 229.01 | 1.95% | 78 |
| Feb 10, 2026 | 221.54 | 224.63 | 221.54 | 224.63 | 224.63 | 1.19% | 2 |
| Feb 9, 2026 | 214.77 | 222.20 | 214.77 | 221.99 | 221.99 | 3.54% | 40 |
| Feb 6, 2026 | 204.00 | 214.40 | 204.00 | 214.40 | 214.40 | 0.56% | 40 |
| Feb 5, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 1.42% | 10 |
| Feb 4, 2026 | 212.11 | 212.11 | 210.22 | 210.22 | 210.22 | -0.89% | 6 |
| Jan 30, 2026 | 212.10 | 213.37 | 212.10 | 212.11 | 212.11 | 1.23% | 40 |
| Jan 29, 2026 | 209.54 | 209.54 | 209.54 | 209.54 | 209.54 | -1.30% | 2 |
| Jan 28, 2026 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | - | 2 |
| Jan 27, 2026 | 217.37 | 217.37 | 211.64 | 212.30 | 212.30 | -2.91% | 165 |
| Jan 26, 2026 | 215.83 | 218.66 | 215.83 | 218.66 | 218.66 | 1.37% | 10 |
| Jan 23, 2026 | 204.65 | 224.17 | 204.65 | 215.70 | 215.70 | 5.40% | 36 |
| Jan 22, 2026 | 203.93 | 204.64 | 202.73 | 204.64 | 204.64 | 1.81% | 30 |
| Jan 21, 2026 | 200.06 | 201.00 | 199.88 | 201.00 | 201.00 | -0.31% | 3 |
| Jan 20, 2026 | 200.00 | 201.76 | 200.00 | 201.63 | 201.63 | -0.95% | 228 |
| Jan 19, 2026 | 203.56 | 203.56 | 203.56 | 203.56 | 203.56 | -0.01% | 1 |
| Jan 16, 2026 | 206.36 | 206.36 | 203.58 | 203.58 | 203.58 | -1.79% | 317 |
| 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 |