Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	26.82	27.53	26.74	27.45	6,108,460	+0.76(+2.85%)
Jun 29, 2020	26.80	26.88	25.66	26.69	7,453,965	-0.22(-0.80%)
Jun 26, 2020	27.20	27.30	26.62	26.91	6,804,000	-0.26(-0.94%)
Jun 25, 2020	26.93	27.36	26.66	27.17	5,631,365	+0.30(+1.12%)
Jun 24, 2020	27.54	28.16	26.60	26.87	9,689,895	-0.55(-2.00%)
Jun 23, 2020	28.86	28.90	27.34	27.41	10,048,965	-1.16(-4.06%)
Jun 22, 2020	27.53	28.85	27.32	28.57	12,078,790	+1.23(+4.51%)
Jun 19, 2020	27.44	27.67	26.69	27.34	17,583,000	+0.21(+0.79%)
Jun 18, 2020	27.04	27.40	26.91	27.13	5,976,070	+0.03(+0.12%)
Jun 17, 2020	27.55	27.77	26.96	27.10	5,969,535	-0.25(-0.91%)
Jun 16, 2020	27.86	28.00	27.07	27.35	6,300,405	+0.16(+0.60%)
Jun 15, 2020	25.68	27.46	25.38	27.18	10,213,080	+1.11(+4.27%)
Jun 12, 2020	26.77	27.15	25.65	26.07	5,755,500	-0.28(-1.06%)
Jun 11, 2020	27.14	27.59	26.27	26.35	6,202,800	-1.18(-4.29%)
Jun 10, 2020	27.47	28.00	27.47	27.53	5,692,980	+0.34(+1.27%)
Jun 09, 2020	27.50	27.54	27.01	27.18	6,404,750	-0.32(-1.16%)
Jun 08, 2020	27.62	27.85	27.07	27.50	7,444,490	-0.59(-2.11%)
Jun 05, 2020	27.59	28.33	27.10	28.10	7,622,000	+0.18(+0.64%)
Jun 04, 2020	28.38	28.66	27.58	27.92	5,439,430	-0.66(-2.32%)
Jun 03, 2020	29.00	29.14	28.33	28.58	5,040,265	-0.21(-0.73%)
Jun 02, 2020	29.06	29.17	27.99	28.79	6,933,525	-0.16(-0.56%)
Jun 01, 2020	27.96	29.33	27.84	28.95	10,323,240	+1.11(+3.99%)
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%)
May 01, 2020	21.13	21.38	20.75	20.87	4,027,500	-0.68(-3.16%)
Apr 30, 2020	21.60	21.83	21.44	21.55	4,839,075	-0.16(-0.72%)
Apr 29, 2020	21.40	21.84	21.02	21.70	5,542,340	+0.62(+2.92%)
Apr 28, 2020	21.50	21.57	20.95	21.09	11,565,440	-0.04(-0.19%)
Apr 27, 2020	20.96	21.23	20.65	21.13	5,659,620	+0.47(+2.29%)
Apr 24, 2020	20.20	20.70	19.97	20.65	6,477,500	+0.54(+2.66%)
Apr 23, 2020	20.85	20.94	19.95	20.12	11,862,845	-0.74(-3.57%)
Apr 22, 2020	20.76	21.04	20.50	20.86	6,397,765	+0.63(+3.09%)
Apr 21, 2020	22.06	22.09	19.92	20.24	17,924,260	-2.23(-9.94%)
Apr 20, 2020	22.59	23.00	22.36	22.47	7,647,780	-0.12(-0.54%)
Apr 17, 2020	22.30	22.61	21.81	22.59	7,935,000	+0.54(+2.46%)
Apr 16, 2020	22.25	22.35	21.64	22.05	7,297,190	+0.08(+0.36%)
Apr 15, 2020	21.51	22.15	21.39	21.97	8,699,025	+0.10(+0.46%)
Apr 14, 2020	21.48	21.97	21.01	21.87	8,519,280	+0.94(+4.50%)
Apr 13, 2020	20.40	21.03	20.01	20.93	10,786,760	+0.54(+2.66%)
Apr 09, 2020	21.96	21.96	20.13	20.39	12,367,500	-1.45(-6.64%)
Apr 08, 2020	21.62	22.04	21.34	21.84	6,059,785	+0.50(+2.33%)
Apr 07, 2020	22.18	22.40	21.08	21.34	19,296,500	-0.24(-1.10%)
Apr 06, 2020	20.86	21.72	20.40	21.58	13,536,360	+1.29(+6.35%)
Apr 03, 2020	20.16	20.47	19.92	20.29	9,874,000	+0.10(+0.52%)
Apr 02, 2020	20.01	20.40	19.76	20.18	17,292,694	+0.09(+0.45%)