Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	68.25	70.60	68.25	68.35	6,094,065	-0.04(-0.06%)
Mar 30, 2022	69.00	70.16	68.00	68.39	3,578,180	-1.11(-1.60%)
Mar 29, 2022	68.91	69.72	67.27	69.50	6,419,715	+1.79(+2.64%)
Mar 28, 2022	66.60	68.25	65.92	67.71	3,872,885	+1.16(+1.74%)
Mar 25, 2022	66.60	67.23	64.41	66.55	4,292,865	-0.60(-0.89%)
Mar 24, 2022	64.50	67.27	63.67	67.14	4,997,575	+2.86(+4.44%)
Mar 23, 2022	64.75	65.91	63.63	64.29	3,929,795	-0.85(-1.31%)
Mar 22, 2022	62.64	65.36	62.40	65.14	6,463,880	+2.23(+3.55%)
Mar 21, 2022	63.07	63.77	61.16	62.91	7,951,180	-1.09(-1.70%)
Mar 18, 2022	60.60	64.23	60.06	63.99	13,095,780	+3.30(+5.43%)
Mar 17, 2022	58.74	60.71	57.84	60.70	8,120,140	+1.19(+2.00%)
Mar 16, 2022	56.77	59.56	56.34	59.51	9,151,725	+2.84(+5.02%)
Mar 15, 2022	55.69	56.80	54.75	56.66	6,130,105	+1.58(+2.86%)
Mar 14, 2022	55.27	56.42	53.05	55.09	9,982,945	-0.74(-1.32%)
Mar 11, 2022	58.41	58.41	55.70	55.83	6,845,260	-1.47(-2.57%)
Mar 10, 2022	56.86	57.95	55.51	57.30	7,338,215	-0.19(-0.33%)
Mar 09, 2022	57.02	57.86	54.81	57.49	10,987,695	+2.12(+3.83%)
Mar 08, 2022	56.91	57.30	54.50	55.37	10,565,265	-2.91(-4.99%)
Mar 07, 2022	66.74	67.59	58.17	58.27	12,898,310	-8.82(-13.14%)
Mar 04, 2022	67.26	67.81	65.29	67.09	6,077,700	-0.18(-0.26%)
Mar 03, 2022	69.23	69.66	66.31	67.27	5,675,170	-1.69(-2.45%)
Mar 02, 2022	67.93	69.37	66.47	68.96	5,866,945	+1.40(+2.07%)