Fortinet More Historical Data - F1TN34 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Fortinet Inc (F1TN34)
Fortinet Inc (F1TN34) Historical

F1TN34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 27 2024	296.30	-3.22	-1.08%	296.10	297.60	296.10	27
Dec 26 2024	299.52	0.12	0.04%	301.76	301.76	298.88	31
Dec 23 2024	299.40	6.40	2.18%	299.40	299.40	299.40	1
Dec 20 2024	293.00	1.58	0.54%	291.42	293.00	287.10	14
Dec 19 2024	291.42	-8.28	-2.76%	298.12	298.12	291.16	27
Dec 18 2024	299.70	-4.30	-1.41%	301.50	301.50	297.88	26
Dec 17 2024	304.00	7.00	2.36%	302.10	304.00	302.10	2
Dec 16 2024	297.00	2.00	0.68%	297.00	297.50	295.80	21
Dec 13 2024	295.00	0.06	0.02%	297.60	297.60	295.00	2
Dec 12 2024	294.94	-0.57	-0.19%	294.94	294.94	294.94	1,900
Dec 11 2024	295.51	0.58	0.20%	295.51	295.51	295.51	43
Dec 10 2024	294.93	-1.17	-0.40%	293.48	294.93	293.48	44
Dec 09 2024	296.10	-6.00	-1.99%	302.10	302.10	294.60	27
Dec 06 2024	302.10	8.60	2.93%	301.50	303.00	301.50	45
Dec 05 2024	293.50	-4.04	-1.36%	297.54	297.54	292.80	213
Dec 04 2024	297.54	9.57	3.32%	294.35	297.54	294.35	12
Dec 03 2024	287.97	-0.98	-0.34%	286.23	287.97	286.23	32
Dec 02 2024	288.95	4.98	1.75%	288.12	293.30	288.12	1,963
Nov 29 2024	283.97	3.41	1.22%	283.97	283.97	283.97	10
Nov 28 2024	280.56	0.00	0.00%	280.56	280.56	280.56	0
Nov 27 2024	280.56	-0.24	-0.09%	279.16	280.56	279.16	2
Nov 26 2024	280.80	5.80	2.11%	280.80	280.80	280.80	62
Nov 25 2024	275.00	5.00	1.85%	270.14	275.00	270.14	616
Nov 22 2024	270.00	0.81	0.30%	275.67	275.67	270.00	178
Nov 21 2024	269.19	5.69	2.16%	269.19	269.19	269.19	1
Nov 19 2024	263.50	-7.50	-2.77%	263.50	263.50	263.50	185
Nov 18 2024	271.00	-3.96	-1.44%	270.00	271.00	270.00	55
Nov 14 2024	274.96	-13.30	-4.61%	283.35	283.35	274.40	35
Nov 13 2024	288.26	4.26	1.50%	287.10	292.32	287.00	81
Nov 12 2024	284.00	5.54	1.99%	284.76	285.04	284.00	386
Nov 11 2024	278.46	12.06	4.53%	271.18	278.46	268.00	1,289
Nov 08 2024	266.40	29.50	12.45%	231.60	266.40	231.57	526
Nov 07 2024	236.90	6.56	2.85%	231.84	240.00	231.84	258
Nov 06 2024	230.34	2.18	0.96%	233.00	233.00	230.34	532
Nov 05 2024	228.16	0.00	0.00%	228.16	228.16	228.16	0
Nov 04 2024	228.16	-0.46	-0.20%	228.62	228.62	228.16	2
Nov 01 2024	228.62	0.00	0.00%	228.62	228.62	228.62	6
Oct 31 2024	228.62	0.00	0.00%	228.62	228.62	228.62	0
Oct 30 2024	228.62	0.00	0.00%	230.23	230.23	228.62	37
Oct 29 2024	228.62	0.00	0.00%	228.62	228.62	228.62	0
Oct 28 2024	228.62	0.00	0.00%	228.62	228.62	228.62	0
Oct 25 2024	228.62	-0.46	-0.20%	229.08	229.08	228.62	7
Oct 24 2024	229.08	0.00	0.00%	229.08	229.08	229.08	0
Oct 23 2024	229.08	0.00	0.00%	229.08	229.08	229.08	0
Oct 22 2024	229.08	0.00	0.00%	229.08	229.08	229.08	0
Oct 21 2024	229.08	0.00	0.00%	229.08	229.08	229.08	0
Oct 18 2024	229.08	-0.69	-0.30%	226.55	229.08	226.55	6
Oct 17 2024	229.77	-3.22	-1.38%	229.77	229.77	229.77	4
Oct 16 2024	232.99	0.23	0.10%	236.44	236.44	232.99	5
Oct 15 2024	232.76	0.23	0.10%	233.68	233.68	232.76	11
Oct 14 2024	232.53	-2.07	-0.88%	232.53	232.53	232.53	7
Oct 11 2024	234.60	11.60	5.20%	234.60	234.60	234.60	2
Oct 10 2024	223.00	0.00	0.00%	223.00	223.00	223.00	0
Oct 09 2024	223.00	10.69	5.04%	217.80	223.00	217.80	6
Oct 08 2024	212.31	2.91	1.39%	212.31	212.31	212.31	25
Oct 07 2024	209.40	0.00	0.00%	209.40	209.40	209.40	0
Oct 04 2024	209.40	0.00	0.00%	209.40	209.40	209.40	0
Oct 03 2024	209.40	0.00	0.00%	209.40	209.40	209.40	0
Oct 02 2024	209.40	1.29	0.62%	209.40	209.40	209.40	1
Oct 01 2024	208.11	-0.84	-0.40%	208.95	208.95	207.90	15
Sep 30 2024	208.95	-0.65	-0.31%	210.63	210.63	208.95	14

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions