Fortinet, Inc. (BVMF:F1TN34)
Brazil · Delayed Price · Currency is BRL 217.00
0.00 (0.00%)
Last updated: Mar 20, 2026, 11:21 AM GMT-3
Fortinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 219.17 | 219.17 | 217.00 | 217.00 | - | - | - |
| Mar 19, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -2.54% | 20 |
| Mar 17, 2026 | 222.65 | 222.65 | 222.65 | 222.65 | 222.65 | 0.66% | 1 |
| Mar 16, 2026 | 225.00 | 225.00 | 221.18 | 221.18 | 221.18 | -0.29% | 245 |
| Mar 13, 2026 | 220.46 | 221.83 | 220.46 | 221.83 | 221.83 | 0.62% | 445 |
| Mar 12, 2026 | 220.00 | 220.46 | 220.00 | 220.46 | 220.46 | 2.47% | 26 |
| Mar 11, 2026 | 215.14 | 215.14 | 215.14 | 215.14 | 215.14 | 0.06% | 312 |
| Mar 10, 2026 | 214.34 | 217.27 | 214.34 | 215.01 | 215.01 | -0.40% | 110 |
| Mar 9, 2026 | 217.93 | 218.02 | 215.65 | 215.88 | 215.88 | -4.04% | 1,570 |
| Mar 6, 2026 | 224.97 | 224.97 | 224.97 | 224.97 | 224.97 | 1.00% | 1 |
| Mar 5, 2026 | 215.61 | 222.83 | 215.61 | 222.74 | 222.74 | 3.34% | 4,152 |
| Mar 4, 2026 | 215.54 | 215.54 | 215.54 | 215.54 | 215.54 | 1.00% | 2 |
| Mar 3, 2026 | 212.94 | 213.40 | 212.94 | 213.40 | 213.40 | 5.01% | 26,238 |
| Mar 2, 2026 | 203.00 | 204.17 | 203.00 | 203.21 | 203.21 | 0.82% | 42 |
| 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 |