Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	5.102	5.140	5.052	5.053	6,723,365	-0.06(-1.12%)
Sep 29, 2014	5.010	5.114	4.962	5.110	7,123,820	+0.05(+1.03%)
Sep 26, 2014	5.024	5.064	4.994	5.058	9,066,445	+0.05(+1.00%)
Sep 25, 2014	5.152	5.166	5.006	5.008	7,579,120	-0.16(-3.10%)
Sep 24, 2014	5.134	5.198	5.120	5.168	5,619,145	+0.07(+1.29%)
Sep 23, 2014	5.198	5.202	5.102	5.102	7,587,290	-0.11(-2.19%)
Sep 22, 2014	5.262	5.274	5.198	5.216	5,729,405	-0.07(-1.29%)
Sep 19, 2014	5.368	5.368	5.238	5.284	6,106,360	-0.07(-1.33%)
Sep 18, 2014	5.280	5.362	5.280	5.355	6,439,085	+0.10(+1.88%)
Sep 17, 2014	5.258	5.352	5.248	5.256	10,281,530	+0.04(+0.69%)
Sep 16, 2014	5.124	5.224	5.087	5.220	9,268,915	+0.08(+1.66%)
Sep 15, 2014	5.272	5.272	5.120	5.135	5,682,365	-0.15(-2.82%)
Sep 12, 2014	5.194	5.288	5.132	5.284	9,704,530	+0.09(+1.81%)
Sep 11, 2014	5.290	5.298	5.184	5.190	13,663,795	-0.07(-1.37%)
Sep 10, 2014	5.222	5.344	5.200	5.262	11,519,190	+0.06(+1.15%)
Sep 09, 2014	5.272	5.278	5.198	5.202	4,639,360	-0.09(-1.66%)
Sep 08, 2014	5.288	5.356	5.244	5.290	7,594,015	+0.01(+0.21%)
Sep 05, 2014	5.222	5.308	5.210	5.279	6,388,430	+0.04(+0.86%)
Sep 04, 2014	5.308	5.332	5.224	5.234	6,592,945	-0.06(-1.11%)
Sep 03, 2014	5.350	5.360	5.228	5.293	6,553,910	+0.01(+0.19%)
Sep 02, 2014	5.174	5.328	5.174	5.283	13,913,745	+0.12(+2.34%)
Aug 29, 2014	5.090	5.162	5.162	5.162	4,743,000	+0.10(+2.04%)
Aug 28, 2014	5.088	5.098	4.996	5.059	6,430,630	-0.06(-1.15%)
Aug 27, 2014	5.174	5.270	5.110	5.118	7,983,030	-0.06(-1.10%)
Aug 26, 2014	5.098	5.189	5.078	5.175	5,286,255	+0.09(+1.85%)
Aug 25, 2014	5.120	5.120	5.042	5.081	4,230,750	-0.01(-0.12%)
Aug 22, 2014	5.098	5.120	5.022	5.087	4,568,615	-0.01(-0.18%)
Aug 21, 2014	5.048	5.108	5.021	5.096	3,621,275	+0.04(+0.87%)
Aug 20, 2014	5.064	5.090	5.008	5.052	5,464,455	-0.06(-1.08%)
Aug 19, 2014	5.108	5.152	5.074	5.107	5,168,075	+0.02(+0.43%)
Aug 18, 2014	5.052	5.092	5.036	5.085	3,122,165	+0.06(+1.25%)
Aug 15, 2014	5.102	5.110	4.986	5.022	4,036,270	-0.06(-1.18%)
Aug 14, 2014	5.114	5.140	5.078	5.082	4,982,200	-0.05(-0.90%)
Aug 13, 2014	5.006	5.128	5.000	5.128	6,039,465	+0.16(+3.18%)
Aug 12, 2014	5.022	5.062	4.964	4.970	4,679,635	-0.07(-1.31%)
Aug 11, 2014	4.996	5.082	4.954	5.036	10,447,550	+0.07(+1.37%)
Aug 08, 2014	4.940	4.994	4.916	4.968	5,425,585	+0.03(+0.61%)
Aug 07, 2014	4.924	5.012	4.912	4.938	7,699,275	+0.04(+0.73%)
Aug 06, 2014	4.852	4.936	4.838	4.902	4,519,895	+0.01(+0.20%)
Aug 05, 2014	4.854	4.920	4.822	4.892	7,688,285	+0.01(+0.20%)
Aug 04, 2014	4.828	4.903	4.810	4.882	5,823,940	+0.05(+0.95%)
Aug 01, 2014	4.898	4.931	4.794	4.836	9,398,320	-0.07(-1.51%)
Jul 31, 2014	5.046	5.062	4.908	4.910	6,714,295	-0.20(-3.84%)
Jul 30, 2014	5.068	5.118	5.032	5.106	5,209,505	+0.08(+1.63%)
Jul 29, 2014	5.056	5.090	5.018	5.024	8,065,405	-0.03(-0.63%)
Jul 28, 2014	5.092	5.096	4.996	5.056	9,239,270	-0.05(-0.94%)
Jul 25, 2014	5.126	5.180	5.076	5.104	18,934,620	-0.09(-1.66%)
Jul 24, 2014	5.216	5.246	5.000	5.190	30,457,050	+0.38(+7.99%)
Jul 23, 2014	4.860	4.936	4.790	4.806	13,531,720	-0.06(-1.15%)
Jul 22, 2014	4.824	4.924	4.806	4.862	7,134,445	+0.07(+1.46%)
Jul 21, 2014	4.784	4.836	4.760	4.792	5,081,560	-0.00(-0.08%)
Jul 18, 2014	4.762	4.800	4.722	4.796	7,061,680	+0.06(+1.22%)
Jul 17, 2014	4.830	4.882	4.734	4.738	7,156,225	-0.11(-2.23%)
Jul 16, 2014	4.834	4.898	4.806	4.846	15,790,110	+0.04(+0.75%)
Jul 15, 2014	4.856	4.876	4.770	4.810	5,443,680	-0.04(-0.78%)
Jul 14, 2014	4.890	4.906	4.838	4.848	4,034,120	-0.00(-0.04%)
Jul 11, 2014	4.824	4.878	4.808	4.850	5,892,870	+0.03(+0.66%)
Jul 10, 2014	4.750	4.836	4.690	4.818	7,929,935	-0.03(-0.60%)
Jul 09, 2014	4.832	4.892	4.762	4.847	14,102,990	+0.09(+1.78%)
Jul 08, 2014	4.960	4.960	4.614	4.762	28,095,434	-0.22(-4.42%)
Jul 07, 2014	5.058	5.070	4.970	4.982	7,547,315	-0.07(-1.46%)
Jul 03, 2014	5.034	5.056	5.056	5.056	5,236,500	+0.04(+0.80%)
Jul 02, 2014	5.066	5.090	5.006	5.016	5,369,200	-0.01(-0.28%)