Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	59.45	59.63	57.81	58.83	9,858,220	-0.75(-1.25%)
May 27, 2022	59.43	59.93	58.46	59.57	9,173,310	+0.71(+1.21%)
May 26, 2022	57.54	59.43	56.92	58.86	6,211,055	+1.40(+2.43%)
May 25, 2022	56.19	58.14	56.04	57.46	6,621,595	+0.30(+0.52%)
May 24, 2022	56.41	61.92	55.31	57.17	8,978,655	-0.11(-0.19%)
May 23, 2022	57.29	58.51	56.72	57.27	7,018,970	+0.22(+0.38%)
May 20, 2022	57.26	57.80	54.25	57.06	11,459,590	+2.02(+3.68%)
May 19, 2022	53.52	56.32	53.14	55.03	8,345,695	+0.92(+1.69%)
May 18, 2022	55.32	56.66	53.69	54.12	11,198,625	-2.45(-4.32%)
May 17, 2022	56.69	57.40	55.03	56.56	7,721,115	+1.45(+2.63%)
May 16, 2022	55.86	57.48	54.96	55.11	6,360,040	-1.20(-2.12%)
May 13, 2022	54.51	56.70	54.47	56.31	8,674,180	+2.98(+5.58%)
May 12, 2022	51.40	55.48	50.80	53.33	10,794,160	+1.14(+2.18%)
May 11, 2022	52.32	55.75	51.88	52.19	15,666,635	-0.17(-0.32%)
May 10, 2022	51.76	53.46	49.10	52.36	13,169,625	+3.31(+6.76%)
May 09, 2022	51.95	52.38	48.73	49.04	10,737,420	-4.23(-7.94%)
May 06, 2022	55.82	55.90	52.65	53.27	7,994,790	-3.63(-6.38%)
May 05, 2022	60.60	61.28	55.16	56.90	13,190,420	-0.57(-0.99%)
May 04, 2022	56.84	57.70	53.55	57.47	11,358,030	+0.17(+0.29%)
May 03, 2022	58.40	58.80	56.73	57.31	5,069,315	-1.10(-1.88%)