Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	68.34	69.27	67.86	68.33	6,605,095	-0.21(-0.31%)
May 30, 2023	68.11	69.10	67.41	68.54	4,419,205	+0.77(+1.14%)
May 26, 2023	67.36	68.82	67.30	67.77	5,343,668	+0.60(+0.89%)
May 25, 2023	66.89	67.88	64.46	67.17	8,565,737	+0.58(+0.87%)
May 24, 2023	68.50	69.46	66.01	66.59	8,999,229	-1.50(-2.20%)
May 23, 2023	69.37	69.46	67.45	68.09	5,495,153	-1.43(-2.06%)
May 22, 2023	69.75	71.29	69.47	69.52	4,492,901	-0.11(-0.16%)
May 19, 2023	68.50	69.68	68.19	69.63	4,745,559	+1.49(+2.19%)
May 18, 2023	68.68	68.76	67.75	68.14	4,576,210	-0.29(-0.42%)
May 17, 2023	68.40	68.99	67.64	68.43	3,466,291	+0.12(+0.18%)
May 16, 2023	68.49	68.97	68.22	68.31	3,399,184	-0.25(-0.36%)
May 15, 2023	67.68	68.78	67.45	68.56	4,580,030	+0.79(+1.17%)
May 12, 2023	67.68	68.18	66.96	67.77	3,703,009	+0.27(+0.40%)
May 11, 2023	67.29	67.76	66.96	67.50	4,396,718	+0.49(+0.73%)
May 10, 2023	66.97	67.80	66.54	67.01	4,055,921	+0.61(+0.92%)
May 09, 2023	66.46	67.00	66.06	66.40	4,814,444	+0.32(+0.48%)
May 08, 2023	65.74	66.48	64.60	66.08	5,872,682	+1.49(+2.31%)
May 05, 2023	60.75	65.45	60.50	64.59	9,353,900	+3.41(+5.57%)
May 04, 2023	61.28	61.61	60.37	61.18	5,937,939	+0.69(+1.14%)
May 03, 2023	61.64	61.70	60.33	60.49	6,497,181	-0.95(-1.55%)
May 02, 2023	62.60	62.83	61.01	61.44	5,429,827	-1.37(-2.18%)