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%)
May 02, 2022	57.71	58.90	56.71	58.40	6,456,310	+0.60(+1.04%)
Apr 29, 2022	61.24	61.98	57.53	57.80	6,027,120	-3.93(-6.36%)
Apr 28, 2022	60.85	62.38	59.33	61.73	5,971,660	+1.67(+2.77%)
Apr 27, 2022	61.32	63.15	59.93	60.06	5,186,005	-1.24(-2.02%)
Apr 26, 2022	63.87	64.29	61.29	61.30	4,976,470	-3.40(-5.25%)
Apr 25, 2022	60.43	64.86	60.21	64.70	6,625,420	+3.84(+6.31%)
Apr 22, 2022	64.18	64.77	60.73	60.86	5,262,170	-3.39(-5.28%)
Apr 21, 2022	68.92	71.52	64.09	64.25	6,066,575	-3.86(-5.67%)
Apr 20, 2022	67.60	69.73	67.35	68.12	5,339,220	+1.08(+1.61%)
Apr 19, 2022	65.87	67.23	65.09	67.04	3,803,380	+0.95(+1.44%)
Apr 18, 2022	65.89	66.84	64.65	66.08	3,188,095	-0.27(-0.40%)
Apr 14, 2022	68.57	68.68	66.21	66.35	3,644,865	-1.82(-2.67%)
Apr 13, 2022	66.40	68.54	66.10	68.17	3,951,965	+2.15(+3.26%)
Apr 12, 2022	67.06	68.34	65.49	66.02	3,894,135	+0.41(+0.62%)
Apr 11, 2022	66.14	66.77	64.93	65.61	4,484,950	-1.55(-2.31%)
Apr 08, 2022	67.02	68.34	66.78	67.17	3,617,435	-0.46(-0.68%)
Apr 07, 2022	66.25	68.90	66.25	67.62	5,227,795	+1.21(+1.82%)
Apr 06, 2022	67.06	67.56	65.70	66.41	4,918,285	-1.96(-2.87%)
Apr 05, 2022	69.25	69.40	67.73	68.38	4,341,905	-0.96(-1.38%)
Apr 04, 2022	68.50	69.53	68.07	69.34	3,358,195	+1.54(+2.27%)
Apr 01, 2022	68.20	69.02	67.20	67.80	3,622,415	-0.55(-0.80%)
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%)