Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	49.59	50.59	49.06	49.13	4,727,180	-0.50(-1.01%)
Sep 29, 2022	49.50	49.86	48.49	49.63	3,470,093	-0.34(-0.68%)
Sep 28, 2022	48.94	50.23	48.40	49.97	3,878,541	+1.47(+3.03%)
Sep 27, 2022	49.01	49.74	47.87	48.50	4,214,831	+0.21(+0.43%)
Sep 26, 2022	48.77	49.54	48.21	48.29	3,514,566	-0.30(-0.62%)
Sep 23, 2022	48.50	48.92	47.95	48.59	4,248,349	-0.15(-0.31%)
Sep 22, 2022	49.51	50.17	48.64	48.74	4,057,674	-1.06(-2.13%)
Sep 21, 2022	51.11	51.80	49.76	49.80	4,366,789	-0.97(-1.91%)
Sep 20, 2022	50.33	51.10	50.17	50.77	3,590,207	+0.03(+0.06%)
Sep 19, 2022	49.61	50.84	49.61	50.74	3,593,267	+0.32(+0.63%)
Sep 16, 2022	50.19	50.64	49.60	50.42	10,405,967	-0.40(-0.79%)
Sep 15, 2022	51.92	52.48	50.53	50.82	6,011,676	-1.12(-2.16%)
Sep 14, 2022	52.25	52.32	51.05	51.94	4,542,371	+0.07(+0.13%)
Sep 13, 2022	53.23	53.62	51.80	51.87	7,693,107	-3.97(-7.11%)
Sep 12, 2022	53.78	55.94	53.75	55.84	7,380,933	+2.25(+4.20%)
Sep 09, 2022	52.08	53.69	52.08	53.59	5,488,857	+1.88(+3.64%)
Sep 08, 2022	50.21	51.84	49.98	51.71	4,492,178	+1.26(+2.50%)
Sep 07, 2022	49.88	50.64	49.29	50.45	5,120,839	+0.80(+1.61%)
Sep 06, 2022	48.68	49.94	48.03	49.65	7,441,888	+1.05(+2.16%)
Sep 02, 2022	49.08	49.55	48.34	48.60	6,405,155	+0.05(+0.10%)