Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	19.78	20.81	19.62	20.41	17,832,500	-0.12(-0.57%)
Feb 27, 2020	20.67	21.31	20.25	20.53	17,768,170	-0.72(-3.41%)
Feb 26, 2020	21.11	21.65	21.11	21.25	8,879,170	+0.24(+1.15%)
Feb 25, 2020	21.80	21.95	20.84	21.01	13,951,630	-0.73(-3.36%)
Feb 24, 2020	21.71	22.12	21.18	21.74	8,516,225	-1.16(-5.05%)
Feb 21, 2020	23.55	23.56	22.75	22.90	4,483,500	-0.70(-2.98%)
Feb 20, 2020	23.85	23.99	23.22	23.60	5,855,170	-0.24(-1.01%)
Feb 19, 2020	24.00	24.17	23.82	23.84	3,518,025	-0.05(-0.21%)
Feb 18, 2020	23.77	24.25	23.75	23.89	14,138,425	+0.05(+0.22%)
Feb 14, 2020	23.87	23.92	23.59	23.84	4,871,500	+0.02(+0.08%)
Feb 13, 2020	23.29	23.85	23.20	23.82	4,130,145	+0.34(+1.45%)
Feb 12, 2020	23.50	23.70	23.16	23.48	4,296,005	+0.02(+0.07%)
Feb 11, 2020	23.95	24.04	23.28	23.46	5,486,995	-0.28(-1.19%)
Feb 10, 2020	23.30	23.80	23.00	23.75	6,860,250	+0.32(+1.38%)
Feb 07, 2020	23.60	23.99	22.53	23.42	10,635,500	-0.84(-3.48%)
Feb 06, 2020	23.99	24.36	23.76	24.27	9,434,015	+0.31(+1.29%)
Feb 05, 2020	24.21	24.30	23.77	23.96	6,418,410	-0.06(-0.25%)
Feb 04, 2020	23.91	24.07	23.44	24.02	5,238,665	+0.72(+3.08%)
Feb 03, 2020	23.17	23.50	23.10	23.30	4,328,195	+0.23(+0.98%)
Jan 31, 2020	23.70	23.74	22.91	23.07	14,244,000	-0.59(-2.51%)
Jan 30, 2020	23.28	23.68	23.21	23.67	4,012,185	+0.21(+0.90%)
Jan 29, 2020	23.60	23.77	23.42	23.45	4,423,370	-0.05(-0.23%)
Jan 28, 2020	23.00	23.54	22.99	23.51	5,360,660	+0.62(+2.72%)
Jan 27, 2020	22.98	23.16	22.41	22.89	6,219,430	-0.71(-3.02%)
Jan 24, 2020	23.90	24.06	23.47	23.60	5,451,000	-0.22(-0.91%)
Jan 23, 2020	23.55	23.91	23.45	23.81	7,328,025	+0.25(+1.06%)
Jan 22, 2020	24.00	24.09	23.54	23.56	4,995,990	+0.04(+0.15%)
Jan 21, 2020	23.55	23.66	23.40	23.53	4,292,075	+0.03(+0.13%)
Jan 17, 2020	23.86	23.90	23.39	23.50	5,606,000	-0.32(-1.34%)
Jan 16, 2020	23.48	23.85	23.42	23.82	4,330,655	+0.41(+1.74%)
Jan 15, 2020	23.39	23.55	23.32	23.41	4,254,925	+0.07(+0.28%)
Jan 14, 2020	23.50	23.53	23.26	23.34	3,981,085	+0.01(+0.03%)
Jan 13, 2020	23.24	23.35	22.97	23.34	4,216,280	+0.47(+2.07%)
Jan 10, 2020	22.97	23.06	22.77	22.86	3,483,000	-0.03(-0.14%)
Jan 09, 2020	23.00	23.16	22.69	22.90	5,476,275	+0.16(+0.71%)
Jan 08, 2020	22.39	22.88	22.36	22.73	6,952,755	+0.36(+1.59%)
Jan 07, 2020	22.47	22.50	22.21	22.38	3,796,395	-0.02(-0.10%)
Jan 06, 2020	22.12	22.47	21.91	22.40	7,368,905	+0.16(+0.71%)
Jan 03, 2020	21.68	22.31	21.62	22.24	6,643,500	+0.31(+1.39%)
Jan 02, 2020	21.52	22.06	21.48	21.94	5,541,175	+0.58(+2.74%)
Dec 31, 2019	21.37	21.53	21.26	21.35	3,648,500	-0.04(-0.18%)
Dec 30, 2019	21.49	21.58	21.04	21.39	2,974,295	-0.10(-0.47%)
Dec 27, 2019	21.73	21.74	21.42	21.49	3,641,000	-0.16(-0.73%)
Dec 26, 2019	21.53	21.89	21.53	21.65	2,064,920	+0.09(+0.43%)
Dec 24, 2019	21.58	21.66	21.53	21.56	1,553,000	-0.01(-0.04%)
Dec 23, 2019	21.46	21.66	21.42	21.56	5,817,435	+0.18(+0.84%)
Dec 20, 2019	22.06	22.06	21.37	21.38	11,212,000	-0.52(-2.38%)
Dec 19, 2019	21.60	21.96	21.56	21.91	6,580,720	+0.31(+1.42%)
Dec 18, 2019	21.28	21.71	21.23	21.60	7,346,965	+0.33(+1.55%)
Dec 17, 2019	21.45	21.49	21.01	21.27	8,442,360	-0.18(-0.83%)
Dec 16, 2019	21.30	21.55	21.27	21.45	5,788,600	+0.32(+1.51%)
Dec 13, 2019	20.86	21.33	20.80	21.13	5,868,000	+0.25(+1.19%)
Dec 12, 2019	20.84	21.00	20.65	20.88	3,606,015	+0.05(+0.25%)
Dec 11, 2019	20.76	20.87	20.64	20.83	3,457,825	+0.12(+0.57%)
Dec 10, 2019	20.84	20.95	20.67	20.71	4,088,645	-0.06(-0.29%)
Dec 09, 2019	20.71	20.91	20.61	20.77	4,199,920	+0.05(+0.25%)
Dec 06, 2019	21.09	21.13	20.66	20.72	5,175,500	-0.26(-1.26%)
Dec 05, 2019	20.73	20.99	20.61	20.98	6,971,425	+0.27(+1.29%)
Dec 04, 2019	20.82	20.90	20.66	20.71	5,535,425	-0.05(-0.22%)
Dec 03, 2019	20.39	20.81	19.96	20.76	9,002,720	-0.02(-0.12%)