Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	59.46	59.93	58.53	59.65	4,806,095	+0.25(+0.42%)
Jul 28, 2022	58.26	59.63	57.35	59.40	3,885,826	+1.47(+2.54%)
Jul 27, 2022	57.31	58.54	56.35	57.93	4,264,062	+1.67(+2.97%)
Jul 26, 2022	61.21	61.21	55.21	56.26	6,503,453	-4.74(-7.77%)
Jul 25, 2022	61.18	61.24	59.95	61.00	3,182,922	-0.23(-0.38%)
Jul 22, 2022	62.32	63.40	60.91	61.23	2,397,553	-0.63(-1.02%)
Jul 21, 2022	59.97	61.93	59.02	61.86	3,900,790	+2.22(+3.72%)
Jul 20, 2022	59.53	60.63	58.84	59.64	5,244,777	+0.44(+0.74%)
Jul 19, 2022	59.32	59.59	58.34	59.20	7,183,702	+1.20(+2.07%)
Jul 18, 2022	60.43	60.90	57.78	58.00	4,819,075	-2.22(-3.69%)
Jul 15, 2022	58.08	60.58	58.08	60.22	4,738,288	+2.58(+4.48%)
Jul 14, 2022	58.29	58.32	55.57	57.64	4,630,681	-1.27(-2.16%)
Jul 13, 2022	58.10	59.91	57.44	58.91	3,750,912	-0.71(-1.19%)
Jul 12, 2022	63.00	63.56	59.13	59.62	5,612,233	-2.66(-4.27%)
Jul 11, 2022	62.23	62.64	61.36	62.28	3,549,150	-0.42(-0.67%)
Jul 08, 2022	61.26	63.11	60.59	62.70	3,691,572	+1.08(+1.75%)
Jul 07, 2022	60.25	61.92	59.80	61.62	5,456,233	+1.75(+2.92%)
Jul 06, 2022	59.52	60.60	59.09	59.87	4,152,407	+0.87(+1.47%)
Jul 05, 2022	56.13	59.20	56.04	59.00	3,438,751	+1.63(+2.84%)
Jul 01, 2022	56.40	57.63	55.78	57.37	2,666,796	+0.79(+1.40%)
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%)