Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	64.42	65.15	63.90	64.18	4,138,300	+0.15(+0.23%)
Apr 25, 2024	64.61	64.69	62.87	64.03	3,670,274	-1.42(-2.17%)
Apr 24, 2024	64.89	65.80	64.59	65.45	3,854,828	+0.65(+1.00%)
Apr 23, 2024	64.08	65.10	63.98	64.80	3,558,240	+1.11(+1.74%)
Apr 22, 2024	63.97	64.23	62.61	63.69	3,629,223	+0.29(+0.46%)
Apr 19, 2024	63.79	64.41	62.92	63.40	4,836,142	-0.63(-0.98%)
Apr 18, 2024	64.77	65.01	63.53	64.03	3,087,290	-0.63(-0.97%)
Apr 17, 2024	64.89	65.55	64.50	64.66	3,278,444	+0.18(+0.28%)
Apr 16, 2024	64.62	65.57	64.26	64.48	3,015,031	-0.25(-0.39%)
Apr 15, 2024	67.08	67.19	64.58	64.73	4,910,173	-1.72(-2.59%)
Apr 12, 2024	67.47	67.72	65.93	66.45	5,134,675	-1.77(-2.59%)
Apr 11, 2024	68.61	68.86	67.44	68.22	2,917,971	+0.09(+0.13%)
Apr 10, 2024	67.08	68.50	67.08	68.13	3,641,300	-0.09(-0.13%)
Apr 09, 2024	69.14	69.14	67.80	68.22	2,799,413	-0.17(-0.25%)
Apr 08, 2024	70.04	70.24	68.23	68.39	5,098,957	-2.52(-3.55%)
Apr 05, 2024	69.75	71.83	69.34	70.91	7,475,390	+1.68(+2.43%)
Apr 04, 2024	72.03	73.63	69.21	69.23	6,959,579	-2.09(-2.93%)
Apr 03, 2024	68.61	72.02	68.58	71.32	7,868,180	+2.47(+3.59%)
Apr 02, 2024	66.97	68.93	66.60	68.85	4,711,547	+1.03(+1.52%)
Apr 01, 2024	68.73	68.73	66.73	67.82	3,003,275	-0.49(-0.72%)
Mar 28, 2024	67.21	68.51	68.49	68.31	3,922,244	+1.04(+1.55%)
Mar 27, 2024	68.29	68.32	66.19	67.27	3,534,891	-0.18(-0.27%)
Mar 26, 2024	67.96	68.17	67.04	67.45	3,312,320	-0.44(-0.65%)
Mar 25, 2024	67.85	68.41	67.61	67.89	3,296,044	-0.41(-0.60%)
Mar 22, 2024	68.92	68.93	67.53	68.30	2,832,797	-0.27(-0.39%)
Mar 21, 2024	68.58	68.72	67.75	68.57	3,716,150	+0.70(+1.03%)
Mar 20, 2024	67.79	68.06	67.02	67.87	4,229,432	+0.08(+0.12%)
Mar 19, 2024	67.13	67.88	66.45	67.79	3,059,443	+0.24(+0.36%)
Mar 18, 2024	66.99	68.18	66.81	67.55	3,908,607	+0.83(+1.24%)
Mar 15, 2024	67.72	67.97	66.51	66.72	10,117,983	-1.32(-1.94%)
Mar 14, 2024	69.29	69.75	67.62	68.04	6,498,797	-2.14(-3.05%)
Mar 13, 2024	71.59	71.59	70.00	70.18	4,078,193	-1.16(-1.63%)
Mar 12, 2024	71.68	71.95	70.74	71.34	3,857,585	-0.12(-0.17%)
Mar 11, 2024	70.93	71.80	69.91	71.46	3,139,242	+0.11(+0.15%)
Mar 08, 2024	73.26	73.50	71.09	71.35	5,278,888	-1.72(-2.35%)
Mar 07, 2024	71.95	73.33	71.19	73.07	6,313,712	+1.75(+2.45%)
Mar 06, 2024	70.97	71.73	69.11	71.32	7,398,230	+2.28(+3.30%)
Mar 05, 2024	71.07	71.07	67.31	69.04	6,834,937	-2.35(-3.29%)
Mar 04, 2024	70.68	71.69	70.50	71.39	4,276,224	+0.95(+1.35%)
Mar 01, 2024	69.09	70.49	68.57	70.44	4,840,850	+1.33(+1.92%)
Feb 29, 2024	70.05	70.15	68.14	69.11	5,780,295	-0.40(-0.58%)
Feb 28, 2024	69.95	70.05	68.78	69.51	2,743,783	-0.44(-0.63%)
Feb 27, 2024	69.32	70.28	68.87	69.95	4,990,908	+1.55(+2.27%)
Feb 26, 2024	68.00	69.48	67.77	68.40	5,204,491	+0.76(+1.12%)
Feb 23, 2024	67.50	67.89	67.19	67.64	3,772,769	+0.68(+1.02%)
Feb 22, 2024	66.95	67.23	65.77	66.96	7,626,477	+1.62(+2.48%)
Feb 21, 2024	62.03	65.52	61.00	65.34	12,815,426	-2.57(-3.78%)
Feb 20, 2024	68.16	68.36	66.76	67.91	3,263,130	-0.57(-0.83%)
Feb 16, 2024	70.08	70.08	67.90	68.48	4,528,402	-1.78(-2.53%)
Feb 15, 2024	71.45	71.49	70.04	70.26	3,184,310	-0.62(-0.87%)
Feb 14, 2024	70.08	70.94	69.92	70.88	3,701,658	+1.48(+2.13%)
Feb 13, 2024	68.52	69.56	68.25	69.40	5,425,756	-0.86(-1.22%)
Feb 12, 2024	70.66	71.09	70.13	70.26	4,788,756	-0.18(-0.26%)
Feb 09, 2024	68.25	70.86	68.21	70.44	7,522,414	+2.59(+3.82%)
Feb 08, 2024	69.79	70.64	67.76	67.85	8,367,153	-2.18(-3.11%)
Feb 07, 2024	73.83	73.91	67.22	70.03	25,543,840	+2.55(+3.78%)
Feb 06, 2024	66.50	67.56	65.89	67.48	13,234,194	+1.39(+2.10%)
Feb 05, 2024	66.41	66.44	64.86	66.09	9,134,932	-0.35(-0.53%)
Feb 02, 2024	66.34	66.99	65.89	66.44	8,320,022	-0.01(-0.02%)
Feb 01, 2024	64.71	66.69	64.59	66.45	9,621,673	+1.96(+3.04%)
Jan 31, 2024	64.87	65.28	63.59	64.49	9,665,927	-2.22(-3.33%)
Jan 30, 2024	66.19	66.92	65.80	66.71	5,828,484	+0.26(+0.39%)
Jan 29, 2024	65.81	66.64	65.66	66.45	4,442,749	+0.33(+0.50%)
Jan 26, 2024	65.46	66.77	65.35	66.12	6,691,547	+0.57(+0.87%)
Jan 25, 2024	67.27	67.36	65.02	65.55	6,798,264	-0.56(-0.85%)
Jan 24, 2024	65.06	66.72	64.77	66.11	7,734,479	+1.70(+2.64%)
Jan 23, 2024	64.26	64.78	63.77	64.41	8,245,439	+1.75(+2.79%)
Jan 22, 2024	61.88	62.80	61.40	62.66	8,397,322	+1.76(+2.89%)
Jan 19, 2024	61.55	62.10	60.08	60.90	9,170,504	-0.51(-0.83%)
Jan 18, 2024	61.00	61.49	60.29	61.41	4,427,108	+0.79(+1.30%)
Jan 17, 2024	61.20	61.62	59.73	60.62	5,414,082	-1.38(-2.23%)
Jan 16, 2024	61.09	62.39	61.05	62.00	6,577,562	-0.44(-0.70%)
Jan 12, 2024	62.63	63.04	61.76	62.44	4,793,984	+0.19(+0.31%)
Jan 11, 2024	62.00	62.33	60.96	62.25	5,071,621	+0.88(+1.43%)
Jan 10, 2024	59.38	61.59	59.13	61.37	6,294,124	+1.97(+3.32%)
Jan 09, 2024	60.31	61.20	59.31	59.40	9,085,117	-1.86(-3.04%)
Jan 08, 2024	58.55	61.30	58.45	61.26	6,052,716	+2.92(+5.01%)
Jan 05, 2024	58.26	58.93	58.08	58.34	4,914,223	-0.05(-0.09%)
Jan 04, 2024	58.00	58.73	57.78	58.39	5,364,453	+0.54(+0.93%)
Jan 03, 2024	57.28	58.22	56.94	57.85	5,328,229	+0.07(+0.12%)
Jan 02, 2024	58.10	58.77	57.35	57.78	6,010,505	-0.75(-1.28%)
Dec 29, 2023	59.30	59.39	58.27	58.53	2,880,568	-0.87(-1.46%)
Dec 28, 2023	59.50	59.58	59.06	59.40	2,900,075	+0.06(+0.10%)
Dec 27, 2023	59.66	59.83	59.02	59.34	2,878,107	-0.46(-0.77%)
Dec 26, 2023	59.46	59.87	59.12	59.80	3,131,979	+0.53(+0.89%)
Dec 22, 2023	58.84	59.53	58.55	59.27	5,057,431	+0.76(+1.30%)
Dec 21, 2023	57.77	58.66	57.54	58.51	4,442,707	+1.06(+1.85%)
Dec 20, 2023	57.66	58.63	56.94	57.45	6,048,921	-0.31(-0.54%)
Dec 19, 2023	56.30	57.81	55.80	57.76	6,341,043	+1.65(+2.94%)
Dec 18, 2023	57.71	57.81	56.08	56.11	12,367,848	-1.72(-2.97%)
Dec 15, 2023	57.05	58.01	56.38	57.83	16,979,644	+0.78(+1.37%)
Dec 14, 2023	55.80	57.47	55.72	57.05	9,119,154	+1.70(+3.07%)
Dec 13, 2023	55.10	55.53	54.66	55.35	5,545,799	+0.31(+0.56%)
Dec 12, 2023	53.84	55.64	53.40	55.04	7,814,662	+1.40(+2.61%)
Dec 11, 2023	52.39	53.74	52.20	53.64	5,133,993	+1.48(+2.84%)
Dec 08, 2023	51.14	52.36	50.97	52.16	4,620,509	+0.84(+1.64%)
Dec 07, 2023	51.91	51.91	50.65	51.32	6,339,828	-0.51(-0.98%)
Dec 06, 2023	52.84	52.99	51.79	51.83	4,055,787	-0.69(-1.31%)
Dec 05, 2023	52.07	52.97	51.83	52.52	4,241,578	+0.27(+0.52%)
Dec 04, 2023	51.98	52.67	51.86	52.25	4,725,782	-0.24(-0.46%)