Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		6.024	6.024	6.024	0	-0.04(-0.59%)
Dec 29, 2016	6.070	6.138	6.010	6.060	9,223,735	-0.01(-0.16%)
Dec 28, 2016	6.046	6.104	5.960	6.070	22,513,200	+0.05(+0.90%)
Dec 27, 2016	5.810	6.056	5.789	6.016	16,999,490	+0.18(+3.12%)
Dec 23, 2016		5.834	5.834	5.834	0	+0.11(+1.96%)
Dec 22, 2016	5.888	5.892	5.701	5.722	21,592,790	-0.19(-3.18%)
Dec 21, 2016	5.930	5.978	5.854	5.910	21,796,000	-0.03(-0.44%)
Dec 20, 2016	5.972	6.020	5.800	5.936	21,366,710	-0.02(-0.37%)
Dec 19, 2016	5.982	6.050	5.938	5.958	11,403,165	+0.00(+0.07%)
Dec 16, 2016	6.016	6.030	5.906	5.954	24,813,420	-0.04(-0.63%)
Dec 15, 2016	5.952	6.072	5.908	5.992	9,322,450	+0.05(+0.81%)
Dec 14, 2016	6.094	6.146	5.936	5.944	12,850,270	-0.17(-2.72%)
Dec 13, 2016	6.018	6.130	6.010	6.110	8,626,115	+0.12(+1.94%)
Dec 12, 2016	6.138	6.142	5.970	5.994	5,855,725	-0.14(-2.35%)
Dec 09, 2016	6.114	6.150	6.070	6.138	6,798,990	+0.03(+0.43%)
Dec 08, 2016	6.138	6.188	6.079	6.112	10,678,550	-0.04(-0.65%)
Dec 07, 2016	6.000	6.176	5.986	6.152	10,802,440	+0.17(+2.77%)
Dec 06, 2016	6.028	6.036	5.884	5.986	11,963,170	-0.06(-0.96%)
Dec 05, 2016	5.958	6.100	5.948	6.044	12,821,750	+0.13(+2.20%)
Dec 02, 2016	5.776	5.926	5.774	5.914	10,858,045	+0.10(+1.79%)
Dec 01, 2016	6.036	6.044	5.780	5.810	11,818,470	-0.21(-3.49%)
Nov 30, 2016	6.088	6.088	6.014	6.020	5,893,720	-0.03(-0.46%)
Nov 29, 2016	6.026	6.100	6.000	6.048	7,717,590	+0.00(+0.00%)
Nov 28, 2016	6.126	6.176	6.036	6.048	7,915,095	-0.07(-1.08%)
Nov 25, 2016	6.176	6.176	6.094	6.114	3,508,205	-0.05(-0.88%)
Nov 23, 2016		6.168	6.168	6.168	0	-0.06(-1.00%)
Nov 22, 2016	5.920	6.240	5.920	6.230	18,096,060	+0.10(+1.57%)
Nov 21, 2016	6.196	6.222	6.062	6.134	21,310,260	-0.06(-0.94%)
Nov 18, 2016	6.358	6.374	6.178	6.192	17,035,224	-0.14(-2.15%)
Nov 17, 2016	6.492	6.508	6.266	6.328	20,063,330	-0.18(-2.77%)
Nov 16, 2016	6.418	6.540	6.408	6.508	13,719,410	+0.08(+1.18%)
Nov 15, 2016	6.700	6.700	6.324	6.432	35,148,740	+0.10(+1.64%)
Nov 14, 2016	6.400	6.458	6.262	6.328	8,128,060	-0.04(-0.69%)
Nov 11, 2016	6.244	6.418	6.216	6.372	6,279,745	+0.09(+1.50%)
Nov 10, 2016	6.354	6.480	6.304	6.278	6,901,080	-0.07(-1.13%)
Nov 09, 2016	6.186	6.378	6.161	6.350	7,744,510	+0.08(+1.34%)
Nov 08, 2016	6.298	6.338	6.202	6.266	8,826,505	-0.02(-0.38%)
Nov 07, 2016	6.262	6.330	6.210	6.290	19,620,944	+0.11(+1.85%)
Nov 04, 2016	6.162	6.308	6.160	6.176	8,396,130	+0.02(+0.26%)
Nov 03, 2016	6.226	6.270	6.154	6.160	5,066,750	-0.06(-0.96%)
Nov 02, 2016	6.406	6.406	6.215	6.220	9,691,020	-0.13(-2.08%)
Nov 01, 2016	6.400	6.434	6.312	6.352	9,317,115	-0.06(-0.94%)
Oct 31, 2016	6.392	6.436	6.358	6.412	10,798,575	+0.06(+0.88%)
Oct 28, 2016	6.146	6.380	6.074	6.356	16,542,120	+0.37(+6.25%)
Oct 27, 2016	6.094	6.154	5.946	5.982	20,785,904	-0.05(-0.89%)
Oct 26, 2016	6.128	6.146	6.026	6.036	13,955,810	-0.10(-1.60%)
Oct 25, 2016	6.274	6.274	6.131	6.134	8,001,970	-0.11(-1.82%)
Oct 24, 2016	6.368	6.400	6.241	6.248	9,174,090	-0.11(-1.76%)
Oct 21, 2016	6.298	6.388	6.236	6.360	12,561,070	+0.09(+1.50%)
Oct 20, 2016	6.224	6.291	6.192	6.266	9,864,405	+0.04(+0.71%)
Oct 19, 2016	6.182	6.272	6.160	6.222	11,484,645	+0.02(+0.39%)
Oct 18, 2016	6.228	6.260	6.174	6.198	7,669,705	+0.01(+0.10%)
Oct 17, 2016	6.184	6.256	6.151	6.192	12,774,755	-0.01(-0.16%)
Oct 14, 2016	6.294	6.312	6.108	6.202	19,830,024	-0.04(-0.58%)
Oct 13, 2016	6.120	6.274	6.000	6.238	39,067,416	+0.11(+1.73%)
Oct 12, 2016	5.816	6.214	5.800	6.132	106,234,696	-0.69(-10.06%)
Oct 11, 2016	6.980	7.006	6.785	6.818	20,904,200	-0.18(-2.57%)
Oct 10, 2016	7.064	7.076	6.972	6.998	9,955,180	+0.00(+0.00%)
Oct 07, 2016	7.154	7.164	6.996	6.998	9,167,015	-0.14(-1.96%)
Oct 06, 2016	7.350	7.350	7.130	7.138	8,122,635	-0.18(-2.49%)
Oct 05, 2016	7.356	7.456	7.316	7.320	10,912,000	-0.04(-0.57%)
Oct 04, 2016	7.386	7.494	7.332	7.362	6,440,235	-0.03(-0.35%)