Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	15.00	15.05	14.45	14.50	12,719,500	-0.71(-4.69%)
May 30, 2019	15.16	15.29	15.02	15.21	7,092,940	+0.05(+0.30%)
May 29, 2019	15.32	15.48	15.01	15.16	8,648,495	-0.28(-1.84%)
May 28, 2019	15.57	15.86	15.41	15.45	8,795,695	-0.10(-0.64%)
May 24, 2019	15.64	15.78	15.45	15.55	7,613,000	+0.05(+0.32%)
May 23, 2019	16.13	16.14	15.34	15.50	13,600,955	-0.89(-5.45%)
May 22, 2019	16.39	16.52	16.31	16.39	3,689,625	-0.12(-0.73%)
May 21, 2019	16.49	16.59	16.39	16.51	4,576,725	+0.11(+0.68%)
May 20, 2019	16.32	16.41	16.14	16.40	4,412,780	-0.12(-0.75%)
May 17, 2019	16.47	16.81	16.36	16.52	6,369,500	-0.12(-0.74%)
May 16, 2019	16.22	16.72	16.22	16.65	6,355,605	+0.44(+2.70%)
May 15, 2019	16.15	16.45	16.10	16.21	5,569,660	-0.03(-0.18%)
May 14, 2019	16.00	16.33	16.00	16.24	6,942,105	+0.34(+2.15%)
May 13, 2019	16.15	16.35	15.88	15.90	9,609,240	-0.68(-4.11%)
May 10, 2019	16.25	16.64	16.07	16.58	8,692,500	+0.22(+1.33%)
May 09, 2019	16.05	16.45	15.95	16.36	7,244,085	+0.03(+0.20%)
May 08, 2019	16.32	16.44	16.18	16.33	7,460,825	-0.03(-0.16%)
May 07, 2019	16.80	16.83	16.15	16.36	15,485,025	-0.65(-3.80%)
May 06, 2019	16.73	17.04	16.57	17.00	11,780,915	-0.19(-1.11%)
May 03, 2019	17.21	17.34	16.56	17.19	21,916,000	-1.11(-6.06%)
May 02, 2019	18.36	18.52	18.10	18.30	10,788,760	-0.08(-0.41%)