Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.16	27.90	27.06	27.84	8,674,500	+0.91(+3.36%)
May 28, 2020	26.29	27.50	25.99	26.93	8,906,315	+0.70(+2.68%)
May 27, 2020	27.45	27.67	25.66	26.23	16,801,150	-1.28(-4.64%)
May 26, 2020	28.87	29.10	27.42	27.51	10,104,160	-1.02(-3.58%)
May 22, 2020	28.67	28.90	28.25	28.53	8,558,000	-0.25(-0.87%)
May 21, 2020	28.97	29.20	28.50	28.78	6,163,460	-0.35(-1.19%)
May 20, 2020	29.52	29.94	28.70	29.12	10,851,525	+0.16(+0.55%)
May 19, 2020	28.80	29.51	28.80	28.96	5,377,455	+0.03(+0.10%)
May 18, 2020	29.77	29.77	28.81	28.93	12,556,580	+0.25(+0.86%)
May 15, 2020	27.36	28.81	27.20	28.69	7,154,500	+1.07(+3.89%)
May 14, 2020	27.02	27.69	26.96	27.61	7,274,980	+0.18(+0.66%)
May 13, 2020	27.86	27.97	26.78	27.43	7,622,185	-0.25(-0.89%)
May 12, 2020	28.38	28.68	27.68	27.68	9,550,995	-0.41(-1.47%)
May 11, 2020	27.09	28.47	26.96	28.09	13,084,345	+0.72(+2.65%)
May 08, 2020	26.85	27.42	25.73	27.37	12,845,500	+0.34(+1.27%)
May 07, 2020	24.19	27.37	24.09	27.02	26,800,814	+4.73(+21.23%)
May 06, 2020	21.98	22.44	21.81	22.29	8,784,970	+0.58(+2.67%)
May 05, 2020	21.14	22.03	21.14	21.71	5,819,900	+0.57(+2.72%)
May 04, 2020	20.85	21.32	20.81	21.14	4,877,495	+0.27(+1.29%)