Skip to main content
Fortinet, Inc. (BVMF:F1TN34)
Brazil flag Brazil · Delayed Price · Currency is BRL
215.88
-9.09 (-4.04%)
Last updated: Mar 9, 2026, 2:00 PM GMT-3

Fortinet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026224.97224.97224.97224.97224.971.00%1
Mar 5, 2026215.61222.83215.61222.74222.743.34%4,152
Mar 4, 2026215.54215.54215.54215.54215.541.00%2
Mar 3, 2026212.94213.40212.94213.40213.405.01%26,238
Mar 2, 2026203.00204.17203.00203.21203.210.82%42
Feb 27, 2026201.55201.55201.55201.55201.55-0.82%13,204
Feb 26, 2026204.93204.93203.02203.21203.212.88%16
Feb 25, 2026193.00197.52193.00197.52197.522.34%12
Feb 24, 2026196.78196.99193.01193.01193.01-0.61%104
Feb 23, 2026207.10207.10194.20194.20194.20-7.60%14
Feb 20, 2026213.57213.85210.17210.17210.17-4.22%849
Feb 12, 2026223.51223.51219.18219.43219.43-4.18%46
Feb 11, 2026222.22229.16222.22229.01229.011.95%78
Feb 10, 2026221.54224.63221.54224.63224.631.19%2
Feb 9, 2026214.77222.20214.77221.99221.993.54%40
Feb 6, 2026204.00214.40204.00214.40214.400.56%40
Feb 5, 2026213.20213.20213.20213.20213.201.42%10
Feb 4, 2026212.11212.11210.22210.22210.22-0.89%6
Jan 30, 2026212.10213.37212.10212.11212.111.23%40
Jan 29, 2026209.54209.54209.54209.54209.54-1.30%2
Jan 28, 2026212.30212.30212.30212.30212.30-2
Jan 27, 2026217.37217.37211.64212.30212.30-2.91%165
Jan 26, 2026215.83218.66215.83218.66218.661.37%10
Jan 23, 2026204.65224.17204.65215.70215.705.40%36
Jan 22, 2026203.93204.64202.73204.64204.641.81%30
Jan 21, 2026200.06201.00199.88201.00201.00-0.31%3
Jan 20, 2026200.00201.76200.00201.63201.63-0.95%228
Jan 19, 2026203.56203.56203.56203.56203.56-0.01%1
Jan 16, 2026206.36206.36203.58203.58203.58-1.79%317
Jan 15, 2026207.28207.28207.28207.28207.281.33%1
Jan 14, 2026208.50208.50204.55204.56204.56-2.59%668
Jan 13, 2026210.00210.00210.00210.00210.00-1.26%2
Jan 9, 2026209.50212.67209.50212.67212.671.43%29
Jan 8, 2026215.38215.38209.68209.68209.68-3.25%488
Jan 7, 2026216.73216.73216.73216.73216.733.20%1
Jan 6, 2026211.48212.70210.01210.01210.01-2.44%148
Jan 5, 2026215.26215.26215.26215.26215.261.72%3
Jan 2, 2026217.06218.23211.19211.63211.63-4.45%23
Dec 30, 2025221.49221.49221.49221.49221.49-1.91%1
Dec 29, 2025226.32226.32225.80225.80225.800.13%11
Dec 26, 2025225.50225.50225.50225.50225.50-0.57%10
Dec 23, 2025225.92226.79225.92226.79226.793.08%12
Dec 19, 2025215.61221.71215.61220.01220.01-46
Dec 18, 2025223.29223.29216.80220.01220.01-0.56%96
Dec 17, 2025221.71222.90220.35221.25221.25-1.13%34
Dec 16, 2025220.00223.80220.00223.77223.771.74%53
Dec 15, 2025220.00221.51219.94219.94219.94-1.31%822
Dec 12, 2025222.21222.85222.21222.85222.850.29%16
Dec 11, 2025223.97224.43222.21222.21222.21-1.14%50
Dec 10, 2025224.00224.95223.20224.78224.78-0.91%94
Dec 8, 2025231.17234.15226.81226.84226.84-3.82%239
Dec 5, 2025229.55236.45229.55235.86235.864.58%81
Dec 4, 2025220.02225.74220.02225.52225.522.69%79
Dec 3, 2025219.95219.95217.14219.62219.62-0.67%10
Dec 2, 2025221.10221.10221.10221.10221.102.21%1
Dec 1, 2025216.32216.32216.32216.32216.32-93
Nov 28, 2025215.40216.71215.40216.32216.321.40%273
Nov 26, 2025212.34213.33212.34213.33213.33-2.13%201
Nov 25, 2025217.97217.97217.97217.97217.971.17%1
Nov 24, 2025213.00215.45213.00215.45215.450.49%4
Nov 21, 2025211.47214.40211.47214.40214.400.78%8
Nov 19, 2025213.41213.79211.82212.74212.74-0.31%46
Nov 18, 2025211.43213.41211.43213.41213.41-2.32%28
Nov 17, 2025219.13220.02217.81218.47218.47-0.17%48
Nov 14, 2025212.50219.04211.00218.85218.851.71%277
Nov 13, 2025218.21218.21214.35215.17215.17-0.81%110
Nov 12, 2025220.43221.98216.92216.92216.92-2.18%284
Nov 11, 2025216.93221.76216.93221.76221.762.23%329
Nov 10, 2025217.15218.03215.83216.93216.930.62%160
Nov 7, 2025213.61218.67213.55215.60215.60-0.48%802
Nov 6, 2025205.01218.26203.32216.65216.65-5.33%2,260
Nov 5, 2025231.15231.15225.63228.85228.85-2.20%200
Nov 3, 2025231.80234.00230.00234.00234.000.73%739
Oct 31, 2025230.46232.31229.36232.31232.310.80%46
Oct 30, 2025229.74230.46229.32230.46230.461.93%95
Oct 29, 2025226.10226.10226.10226.10226.10-2.54%14
Oct 28, 2025232.00232.00232.00232.00232.001.17%2
Oct 27, 2025232.29232.29229.32229.32229.32-0.69%27
Oct 24, 2025230.69231.61229.31230.92230.920.60%67
Oct 22, 2025228.85229.54228.85229.54229.540.30%5
Oct 21, 2025222.50228.85222.50228.85228.850.71%198
Oct 20, 2025223.50227.24223.08227.24227.240.54%18
Oct 17, 2025225.20226.78225.20226.03226.030.37%89
Oct 16, 2025226.10226.10223.62225.20225.20-1.27%516
Oct 15, 2025227.85230.92227.85228.10228.100.11%19
Oct 14, 2025230.22230.22227.25227.85227.85-1.03%96
Oct 13, 2025229.67231.69229.46230.23230.230.34%105
Oct 10, 2025234.25234.25229.00229.45229.45-1.23%424
Oct 9, 2025226.00232.53226.00232.30232.300.30%111
Oct 8, 2025229.30231.61229.30231.61231.612.03%35
Oct 7, 2025230.00230.00227.00227.00227.00-1.60%357
Oct 6, 2025233.99233.99229.75230.69230.69-1.28%26
Oct 3, 2025232.75233.67232.27233.67233.671.60%19
Oct 2, 2025227.82230.46227.82229.99229.991.50%35
Oct 1, 2025223.00227.25223.00226.60226.601.26%58
Sep 30, 2025223.79226.55222.64223.79223.79-0.82%101
Sep 29, 2025227.00227.00224.71225.63225.63-0.08%179
Sep 26, 2025225.86227.04225.80225.80225.800.92%263
Sep 25, 2025222.00223.96220.00223.74223.740.39%32
Sep 24, 2025227.93227.93222.40222.87222.87-1.42%121