Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	56.75	57.36	55.84	56.58	4,280,058	-0.59(-1.03%)
Jun 29, 2022	57.25	57.95	56.45	57.17	3,357,609	-0.12(-0.21%)
Jun 28, 2022	59.61	60.59	57.06	57.29	4,750,583	-1.56(-2.65%)
Jun 27, 2022	58.97	60.39	57.58	58.85	3,179,507	-0.28(-0.47%)
Jun 24, 2022	57.51	59.38	56.38	59.13	7,997,064	+2.33(+4.10%)
Jun 23, 2022	56.20	57.36	55.19	56.80	4,599,394	+1.11(+2.00%)
Jun 22, 2022	55.20	56.91	55.10	55.69	4,096,530	-0.51(-0.91%)
Jun 21, 2022	55.18	57.00	55.09	56.20	5,768,755	+2.40(+4.47%)
Jun 17, 2022	52.62	54.30	52.60	53.80	11,752,170	+1.05(+1.99%)
Jun 16, 2022	54.09	54.55	52.34	52.75	5,729,615	-2.76(-4.97%)
Jun 15, 2022	54.49	56.59	54.14	55.50	5,361,795	+1.66(+3.08%)
Jun 14, 2022	53.75	54.31	53.02	53.85	4,913,430	+0.55(+1.03%)
Jun 13, 2022	55.60	55.83	53.01	53.30	6,937,730	-4.36(-7.57%)
Jun 10, 2022	59.59	59.94	57.36	57.66	6,869,950	-3.04(-5.00%)
Jun 09, 2022	60.51	62.41	59.53	60.70	5,965,695	+0.59(+0.99%)
Jun 08, 2022	60.82	61.42	60.04	60.11	3,418,415	-0.97(-1.59%)
Jun 07, 2022	58.74	61.30	58.55	61.08	4,151,230	+1.68(+2.83%)
Jun 06, 2022	60.18	60.30	59.03	59.39	3,275,250	+0.07(+0.11%)
Jun 03, 2022	59.62	59.93	58.40	59.33	4,924,780	-1.32(-2.17%)
Jun 02, 2022	57.91	61.07	57.64	60.64	5,512,870	+2.83(+4.90%)
Jun 01, 2022	59.25	59.85	57.44	57.81	5,257,085	-1.02(-1.73%)
May 31, 2022	59.45	59.63	57.81	58.83	9,858,220	-0.75(-1.25%)
May 27, 2022	59.43	59.93	58.46	59.57	9,173,310	+0.71(+1.21%)
May 26, 2022	57.54	59.43	56.92	58.86	6,211,055	+1.40(+2.43%)
May 25, 2022	56.19	58.14	56.04	57.46	6,621,595	+0.30(+0.52%)
May 24, 2022	56.41	61.92	55.31	57.17	8,978,655	-0.11(-0.19%)
May 23, 2022	57.29	58.51	56.72	57.27	7,018,970	+0.22(+0.38%)
May 20, 2022	57.26	57.80	54.25	57.06	11,459,590	+2.02(+3.68%)
May 19, 2022	53.52	56.32	53.14	55.03	8,345,695	+0.92(+1.69%)
May 18, 2022	55.32	56.66	53.69	54.12	11,198,625	-2.45(-4.32%)
May 17, 2022	56.69	57.40	55.03	56.56	7,721,115	+1.45(+2.63%)
May 16, 2022	55.86	57.48	54.96	55.11	6,360,040	-1.20(-2.12%)
May 13, 2022	54.51	56.70	54.47	56.31	8,674,180	+2.98(+5.58%)
May 12, 2022	51.40	55.48	50.80	53.33	10,794,160	+1.14(+2.18%)
May 11, 2022	52.32	55.75	51.88	52.19	15,666,635	-0.17(-0.32%)
May 10, 2022	51.76	53.46	49.10	52.36	13,169,625	+3.31(+6.76%)
May 09, 2022	51.95	52.38	48.73	49.04	10,737,420	-4.23(-7.94%)
May 06, 2022	55.82	55.90	52.65	53.27	7,994,790	-3.63(-6.38%)
May 05, 2022	60.60	61.28	55.16	56.90	13,190,420	-0.57(-0.99%)
May 04, 2022	56.84	57.70	53.55	57.47	11,358,030	+0.17(+0.29%)
May 03, 2022	58.40	58.80	56.73	57.31	5,069,315	-1.10(-1.88%)
May 02, 2022	57.71	58.90	56.71	58.40	6,456,310	+0.60(+1.04%)
Apr 29, 2022	61.24	61.98	57.53	57.80	6,027,120	-3.93(-6.36%)
Apr 28, 2022	60.85	62.38	59.33	61.73	5,971,660	+1.67(+2.77%)
Apr 27, 2022	61.32	63.15	59.93	60.06	5,186,005	-1.24(-2.02%)
Apr 26, 2022	63.87	64.29	61.29	61.30	4,976,470	-3.40(-5.25%)
Apr 25, 2022	60.43	64.86	60.21	64.70	6,625,420	+3.84(+6.31%)
Apr 22, 2022	64.18	64.77	60.73	60.86	5,262,170	-3.39(-5.28%)
Apr 21, 2022	68.92	71.52	64.09	64.25	6,066,575	-3.86(-5.67%)
Apr 20, 2022	67.60	69.73	67.35	68.12	5,339,220	+1.08(+1.61%)
Apr 19, 2022	65.87	67.23	65.09	67.04	3,803,380	+0.95(+1.44%)
Apr 18, 2022	65.89	66.84	64.65	66.08	3,188,095	-0.27(-0.40%)
Apr 14, 2022	68.57	68.68	66.21	66.35	3,644,865	-1.82(-2.67%)
Apr 13, 2022	66.40	68.54	66.10	68.17	3,951,965	+2.15(+3.26%)
Apr 12, 2022	67.06	68.34	65.49	66.02	3,894,135	+0.41(+0.62%)
Apr 11, 2022	66.14	66.77	64.93	65.61	4,484,950	-1.55(-2.31%)
Apr 08, 2022	67.02	68.34	66.78	67.17	3,617,435	-0.46(-0.68%)
Apr 07, 2022	66.25	68.90	66.25	67.62	5,227,795	+1.21(+1.82%)
Apr 06, 2022	67.06	67.56	65.70	66.41	4,918,285	-1.96(-2.87%)
Apr 05, 2022	69.25	69.40	67.73	68.38	4,341,905	-0.96(-1.38%)
Apr 04, 2022	68.50	69.53	68.07	69.34	3,358,195	+1.54(+2.27%)