Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	7.670	7.732	7.516	7.548	7,280,050	-0.14(-1.77%)
Apr 29, 2015	7.672	7.746	7.580	7.684	5,355,830	-0.03(-0.36%)
Apr 28, 2015	7.660	7.736	7.550	7.712	7,647,270	+0.07(+0.94%)
Apr 27, 2015	7.744	7.754	7.588	7.640	8,119,995	-0.10(-1.24%)
Apr 24, 2015	7.798	7.798	7.668	7.736	7,950,920	-0.01(-0.10%)
Apr 23, 2015	7.600	7.780	7.578	7.744	11,227,780	+0.13(+1.71%)
Apr 22, 2015	7.652	7.688	7.544	7.614	11,475,645	-0.00(-0.03%)
Apr 21, 2015	7.600	7.796	7.446	7.616	48,710,640	+0.69(+9.96%)
Apr 20, 2015	6.850	6.962	6.812	6.926	18,887,040	+0.18(+2.71%)
Apr 17, 2015	6.878	6.886	6.680	6.743	11,279,590	-0.17(-2.43%)
Apr 16, 2015	6.936	6.980	6.882	6.911	7,244,950	-0.06(-0.80%)
Apr 15, 2015	6.912	6.984	6.852	6.967	7,754,590	+0.13(+1.95%)
Apr 14, 2015	6.852	6.894	6.778	6.834	8,469,115	-0.02(-0.26%)
Apr 13, 2015	6.912	7.160	6.850	6.852	10,483,515	-0.27(-3.80%)
Apr 10, 2015	7.072	7.172	7.034	7.123	7,391,495	+0.08(+1.09%)
Apr 09, 2015	6.982	7.066	6.934	7.046	8,876,375	+0.15(+2.15%)
Apr 08, 2015	7.006	7.016	6.876	6.898	10,089,800	-0.01(-0.16%)
Apr 07, 2015	6.884	7.016	6.860	6.909	7,553,850	+0.03(+0.42%)
Apr 06, 2015	6.842	6.934	6.800	6.880	7,297,575	+0.00(+0.03%)
Apr 02, 2015	6.814	6.878	6.878	6.878	3,740,000	+0.07(+0.97%)
Apr 01, 2015	6.994	6.994	6.732	6.812	8,439,535	-0.18(-2.55%)
Mar 31, 2015	7.018	7.098	6.962	6.990	7,397,510	-0.04(-0.63%)
Mar 30, 2015	6.948	7.080	6.930	7.034	5,451,975	+0.12(+1.71%)
Mar 27, 2015	6.750	6.932	6.750	6.916	6,866,170	+0.19(+2.79%)
Mar 26, 2015	6.580	6.772	6.534	6.728	5,358,075	+0.11(+1.63%)
Mar 25, 2015	6.868	6.888	6.594	6.620	7,978,985	-0.21(-3.07%)
Mar 24, 2015	6.940	6.976	6.826	6.830	6,006,940	-0.09(-1.26%)
Mar 23, 2015	7.030	7.035	6.879	6.917	6,710,500	-0.15(-2.05%)
Mar 20, 2015	7.120	7.138	7.040	7.062	12,219,625	-0.03(-0.47%)
Mar 19, 2015	6.958	7.100	6.902	7.095	7,509,100	+0.12(+1.79%)
Mar 18, 2015	6.890	7.054	6.836	6.970	10,920,630	+0.12(+1.72%)
Mar 17, 2015	6.800	6.888	6.770	6.852	5,965,220	+0.03(+0.47%)
Mar 16, 2015	6.680	6.828	6.668	6.820	4,305,200	+0.18(+2.74%)
Mar 13, 2015	6.766	6.806	6.606	6.638	6,611,040	-0.15(-2.24%)
Mar 12, 2015	6.678	6.794	6.600	6.790	5,341,100	+0.11(+1.71%)
Mar 11, 2015	6.610	6.682	6.588	6.676	4,542,830	+0.10(+1.46%)
Mar 10, 2015	6.674	6.690	6.556	6.580	4,696,995	-0.17(-2.46%)
Mar 09, 2015	6.740	6.772	6.656	6.746	4,835,000	+0.03(+0.37%)
Mar 06, 2015	6.826	6.854	6.699	6.721	5,452,460	-0.13(-1.85%)
Mar 05, 2015	6.732	6.858	6.690	6.848	7,256,300	+0.11(+1.63%)
Mar 04, 2015	6.786	6.806	6.696	6.738	5,916,205	-0.07(-1.00%)
Mar 03, 2015	6.820	6.840	6.744	6.806	5,746,255	-0.01(-0.21%)
Mar 02, 2015	6.716	6.826	6.665	6.820	6,751,165	+0.10(+1.46%)
Feb 27, 2015	6.800	6.820	6.702	6.722	6,543,045	-0.09(-1.29%)
Feb 26, 2015	6.840	6.948	6.804	6.810	8,397,785	-0.04(-0.55%)
Feb 25, 2015	6.750	6.898	6.742	6.848	10,475,635	+0.10(+1.54%)
Feb 24, 2015	6.686	6.770	6.670	6.744	6,659,695	+0.08(+1.20%)
Feb 23, 2015	6.752	6.770	6.616	6.664	6,408,755	-0.10(-1.54%)
Feb 20, 2015	6.684	6.794	6.680	6.768	9,238,535	+0.07(+1.01%)
Feb 19, 2015	6.656	6.790	6.622	6.700	7,710,510	+0.04(+0.63%)
Feb 18, 2015	6.630	6.676	6.604	6.658	6,745,105	+0.06(+0.88%)
Feb 17, 2015	6.610	6.676	6.584	6.600	9,215,885	-0.05(-0.69%)
Feb 13, 2015	6.670	6.646	6.646	6.646	14,199,000	+0.05(+0.76%)
Feb 12, 2015	6.596	6.680	6.556	6.596	15,107,270	+0.04(+0.59%)
Feb 11, 2015	6.452	6.578	6.434	6.557	9,861,100	+0.11(+1.69%)
Feb 10, 2015	6.348	6.463	6.294	6.448	9,596,625	+0.15(+2.38%)
Feb 09, 2015	6.320	6.334	6.248	6.298	8,178,970	-0.06(-0.99%)
Feb 06, 2015	6.398	6.400	6.320	6.361	12,192,640	+0.01(+0.24%)
Feb 05, 2015	6.252	6.368	6.252	6.346	10,286,840	+0.14(+2.26%)
Feb 04, 2015	6.074	6.164	6.066	6.206	12,593,630	+0.10(+1.67%)
Feb 03, 2015	6.022	6.130	5.980	6.104	13,063,190	+0.10(+1.63%)