Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		7.549	7.360	7.382	11,571,030	-0.11(-1.49%)
Jul 28, 2017	7.656	7.714	7.480	7.494	11,530,915	-0.19(-2.47%)
Jul 27, 2017	7.910	8.160	7.636	7.684	31,377,340	-0.43(-5.32%)
Jul 26, 2017	8.152	8.178	8.048	8.116	9,696,475	-0.03(-0.32%)
Jul 25, 2017	8.124	8.190	8.090	8.142	9,157,955	+0.03(+0.39%)
Jul 24, 2017	8.090	8.142	8.042	8.110	3,915,060	+0.04(+0.45%)
Jul 21, 2017	8.130	8.148	8.068	8.074	3,203,585	-0.07(-0.84%)
Jul 20, 2017	8.100	8.164	8.008	8.142	8,722,560	-0.08(-0.95%)
Jul 19, 2017	8.124	8.312	8.100	8.220	7,832,180	+0.13(+1.56%)
Jul 18, 2017	8.018	8.110	8.004	8.094	4,493,775	+0.05(+0.60%)
Jul 17, 2017	8.038	8.098	7.961	8.046	10,086,235	+0.02(+0.27%)
Jul 14, 2017		8.038	7.730	8.024	9,790,680	+0.01(+0.12%)
Jul 13, 2017	7.920	8.021	7.856	8.014	8,826,060	+0.11(+1.44%)
Jul 12, 2017	7.822	7.988	7.812	7.900	9,575,410	+0.12(+1.59%)
Jul 11, 2017	7.702	7.780	7.660	7.776	8,451,750	+0.08(+0.99%)
Jul 10, 2017	7.706	7.736	7.624	7.700	5,425,695	+0.00(+0.03%)
Jul 07, 2017	7.654	7.780	7.500	7.698	6,433,450	+0.10(+1.34%)
Jul 06, 2017	7.664	7.688	7.564	7.596	7,950,340	-0.13(-1.68%)
Jul 05, 2017	7.540	7.840	7.525	7.726	12,319,215	+0.30(+4.04%)
Jul 03, 2017	7.534	7.605	7.406	7.426	2,502,430	-0.06(-0.83%)
Jun 30, 2017	7.554	7.606	7.484	7.488	6,396,985	-0.06(-0.79%)
Jun 29, 2017	7.562	7.640	7.416	7.548	8,339,410	+0.00(+0.03%)
Jun 28, 2017	7.498	7.608	7.442	7.546	5,972,570	+0.11(+1.42%)
Jun 27, 2017	7.526	7.612	7.427	7.440	4,866,880	-0.13(-1.67%)
Jun 26, 2017	7.658	7.700	7.514	7.566	5,046,745	-0.09(-1.20%)
Jun 23, 2017	7.570	7.674	7.520	7.658	6,016,840	+0.10(+1.32%)
Jun 22, 2017	7.562	7.604	7.518	7.558	3,772,925	+0.01(+0.16%)
Jun 21, 2017	7.520	7.626	7.520	7.546	4,812,020	+0.05(+0.69%)
Jun 20, 2017	7.604	7.640	7.490	7.494	5,407,725	-0.11(-1.39%)
Jun 19, 2017	7.608	7.652	7.578	7.600	5,748,185	+0.03(+0.45%)
Jun 16, 2017	7.520	7.570	7.482	7.566	8,593,825	+0.04(+0.50%)
Jun 15, 2017	7.484	7.552	7.466	7.528	4,134,445	-0.04(-0.55%)
Jun 14, 2017	7.622	7.674	7.494	7.570	7,920,605	-0.02(-0.24%)
Jun 13, 2017	7.532	7.602	7.486	7.588	4,930,670	+0.10(+1.36%)
Jun 12, 2017	7.376	7.496	7.154	7.486	17,843,864	+0.02(+0.29%)
Jun 09, 2017	7.922	7.936	7.360	7.464	18,237,050	-0.44(-5.57%)
Jun 08, 2017	7.816	7.918	7.706	7.904	11,154,090	+0.06(+0.82%)
Jun 07, 2017	7.800	7.844	7.710	7.840	15,297,225	+0.02(+0.28%)
Jun 06, 2017	7.830	7.888	7.782	7.818	12,499,060	-0.06(-0.71%)
Jun 05, 2017	7.780	7.920	7.776	7.874	7,558,305	+0.06(+0.82%)
Jun 02, 2017	7.910	7.926	7.788	7.810	11,387,425	-0.03(-0.41%)
Jun 01, 2017	7.962	7.974	7.796	7.842	14,671,115	-0.03(-0.33%)
May 31, 2017	7.844	7.880	7.770	7.868	9,314,575	+0.04(+0.49%)
May 30, 2017	7.874	7.894	7.798	7.830	10,323,320	-0.07(-0.86%)
May 26, 2017	7.924	7.934	7.864	7.898	4,325,640	-0.03(-0.40%)
May 25, 2017	7.988	8.024	7.896	7.930	5,167,145	-0.03(-0.38%)
May 24, 2017	8.046	8.088	7.944	7.960	4,060,355	-0.05(-0.67%)
May 23, 2017	8.118	8.136	7.998	8.014	4,796,675	-0.08(-1.04%)
May 22, 2017	8.006	8.114	7.980	8.098	7,767,420	+0.09(+1.12%)
May 19, 2017	7.976	8.076	7.958	8.008	5,797,040	+0.07(+0.93%)
May 18, 2017	7.868	7.954	7.773	7.934	7,105,385	+0.02(+0.30%)
May 17, 2017	8.146	8.150	7.905	7.910	7,081,355	-0.28(-3.47%)
May 16, 2017	8.162	8.198	8.092	8.194	8,519,940	+0.10(+1.29%)
May 15, 2017	8.020	8.266	8.020	8.090	17,697,804	+0.27(+3.40%)
May 12, 2017	7.806	7.840	7.708	7.824	6,744,465	+0.02(+0.23%)
May 11, 2017	7.832	7.858	7.720	7.806	5,397,585	-0.04(-0.56%)
May 10, 2017	7.800	7.884	7.794	7.850	4,749,725	+0.04(+0.49%)
May 09, 2017	8.067	8.142	7.800	7.812	8,571,865	-0.14(-1.81%)
May 08, 2017	8.022	8.040	7.930	7.956	4,558,455	-0.06(-0.75%)
May 05, 2017	7.908	8.048	7.892	8.016	7,843,645	+0.13(+1.62%)
May 04, 2017	7.858	7.923	7.816	7.888	6,399,905	+0.04(+0.56%)
May 03, 2017	7.896	7.956	7.802	7.844	7,977,080	-0.03(-0.41%)
May 02, 2017	7.872	7.938	7.828	7.876	9,258,065	+0.05(+0.59%)