Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	21.37	21.53	21.26	21.35	3,648,500	-0.04(-0.18%)
Dec 30, 2019	21.49	21.58	21.04	21.39	2,974,295	-0.10(-0.47%)
Dec 27, 2019	21.73	21.74	21.42	21.49	3,641,000	-0.16(-0.73%)
Dec 26, 2019	21.53	21.89	21.53	21.65	2,064,920	+0.09(+0.43%)
Dec 24, 2019	21.58	21.66	21.53	21.56	1,553,000	-0.01(-0.04%)
Dec 23, 2019	21.46	21.66	21.42	21.56	5,817,435	+0.18(+0.84%)
Dec 20, 2019	22.06	22.06	21.37	21.38	11,212,000	-0.52(-2.38%)
Dec 19, 2019	21.60	21.96	21.56	21.91	6,580,720	+0.31(+1.42%)
Dec 18, 2019	21.28	21.71	21.23	21.60	7,346,965	+0.33(+1.55%)
Dec 17, 2019	21.45	21.49	21.01	21.27	8,442,360	-0.18(-0.83%)
Dec 16, 2019	21.30	21.55	21.27	21.45	5,788,600	+0.32(+1.51%)
Dec 13, 2019	20.86	21.33	20.80	21.13	5,868,000	+0.25(+1.19%)
Dec 12, 2019	20.84	21.00	20.65	20.88	3,606,015	+0.05(+0.25%)
Dec 11, 2019	20.76	20.87	20.64	20.83	3,457,825	+0.12(+0.57%)
Dec 10, 2019	20.84	20.95	20.67	20.71	4,088,645	-0.06(-0.29%)
Dec 09, 2019	20.71	20.91	20.61	20.77	4,199,920	+0.05(+0.25%)
Dec 06, 2019	21.09	21.13	20.66	20.72	5,175,500	-0.26(-1.26%)
Dec 05, 2019	20.73	20.99	20.61	20.98	6,971,425	+0.27(+1.29%)
Dec 04, 2019	20.82	20.90	20.66	20.71	5,535,425	-0.05(-0.22%)
Dec 03, 2019	20.39	20.81	19.96	20.76	9,002,720	-0.02(-0.12%)
Dec 02, 2019	21.04	21.09	20.47	20.78	5,967,735	-0.24(-1.13%)
Nov 29, 2019	20.97	21.10	20.88	21.02	2,433,000	-0.02(-0.11%)
Nov 27, 2019	20.99	21.05	20.79	21.05	3,254,500	+0.17(+0.82%)
Nov 26, 2019	20.82	21.08	20.80	20.87	8,823,220	-0.15(-0.73%)
Nov 25, 2019	20.86	21.06	20.79	21.03	5,101,620	+0.27(+1.28%)
Nov 22, 2019	20.67	20.87	20.58	20.76	7,502,000	+0.16(+0.77%)
Nov 21, 2019	20.54	20.70	20.47	20.60	6,671,120	+0.11(+0.56%)
Nov 20, 2019	20.99	21.20	20.42	20.49	10,455,860	-0.52(-2.49%)
Nov 19, 2019	20.89	21.10	20.81	21.01	6,827,765	+0.25(+1.18%)
Nov 18, 2019	20.21	20.87	20.13	20.77	9,752,770	+0.46(+2.27%)
Nov 15, 2019	20.26	20.33	19.96	20.31	6,584,500	+0.28(+1.42%)
Nov 14, 2019	19.87	20.17	19.82	20.02	5,579,160	+0.09(+0.45%)
Nov 13, 2019	19.84	20.07	19.75	19.93	5,280,625	-0.06(-0.32%)
Nov 12, 2019	19.41	20.02	19.35	20.00	12,256,235	+0.81(+4.21%)
Nov 11, 2019	19.10	19.64	19.04	19.19	9,936,925	-0.06(-0.29%)
Nov 08, 2019	18.88	19.32	18.82	19.25	9,070,500	+0.41(+2.19%)
Nov 07, 2019	18.72	18.99	18.44	18.83	8,661,625	+0.21(+1.14%)
Nov 06, 2019	18.33	18.72	18.15	18.62	9,775,460	+0.29(+1.60%)
Nov 05, 2019	18.30	18.51	18.20	18.33	10,033,155	-0.05(-0.27%)
Nov 04, 2019	18.15	18.55	18.10	18.38	10,772,005	+0.35(+1.95%)
Nov 01, 2019	17.73	18.38	17.45	18.03	21,634,500	+1.71(+10.51%)
Oct 31, 2019	16.44	16.69	16.19	16.31	15,447,460	-0.21(-1.28%)
Oct 30, 2019	16.21	16.54	16.09	16.52	4,385,470	+0.37(+2.32%)
Oct 29, 2019	16.05	16.25	15.91	16.15	4,465,460	+0.09(+0.55%)
Oct 28, 2019	16.14	16.29	16.01	16.06	4,466,560	-0.03(-0.21%)
Oct 25, 2019	16.13	16.13	15.87	16.10	5,198,000	-0.10(-0.59%)
Oct 24, 2019	15.77	16.21	15.74	16.19	7,107,945	+0.58(+3.72%)
Oct 23, 2019	15.33	15.73	15.24	15.61	5,980,060	+0.20(+1.32%)
Oct 22, 2019	15.29	15.64	15.27	15.41	3,895,225	+0.15(+1.00%)
Oct 21, 2019	15.40	15.44	15.21	15.26	4,782,600	-0.05(-0.36%)
Oct 18, 2019	15.75	15.76	15.15	15.31	6,813,000	-0.47(-2.98%)
Oct 17, 2019	15.57	15.82	15.51	15.78	3,979,835	+0.23(+1.47%)
Oct 16, 2019	15.43	15.62	15.14	15.55	6,352,810	-0.18(-1.16%)
Oct 15, 2019	15.96	15.99	15.73	15.74	4,386,350	-0.13(-0.79%)
Oct 14, 2019	15.85	15.94	15.78	15.86	5,734,195	+0.03(+0.19%)
Oct 11, 2019	15.65	16.00	15.63	15.83	6,035,500	+0.31(+2.01%)
Oct 10, 2019	15.43	15.61	15.31	15.52	4,651,100	-0.06(-0.37%)
Oct 09, 2019	15.45	15.70	15.36	15.58	4,587,520	+0.31(+2.04%)
Oct 08, 2019	15.40	15.48	15.03	15.27	5,064,665	-0.29(-1.90%)
Oct 07, 2019	15.50	15.67	15.40	15.56	6,375,140	+0.06(+0.41%)
Oct 04, 2019	15.58	15.64	15.35	15.50	4,452,500	+0.02(+0.16%)
Oct 03, 2019	15.12	15.56	15.09	15.47	6,322,525	+0.34(+2.27%)
Oct 02, 2019	15.28	15.28	14.91	15.13	5,289,080	-0.28(-1.82%)