Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	64.42	65.15	63.90	64.18	4,138,300	+0.15(+0.23%)
Apr 25, 2024	64.61	64.69	62.87	64.03	3,670,274	-1.42(-2.17%)
Apr 24, 2024	64.89	65.80	64.59	65.45	3,854,828	+0.65(+1.00%)
Apr 23, 2024	64.08	65.10	63.98	64.80	3,558,240	+1.11(+1.74%)
Apr 22, 2024	63.97	64.23	62.61	63.69	3,629,223	+0.29(+0.46%)
Apr 19, 2024	63.79	64.41	62.92	63.40	4,836,142	-0.63(-0.98%)
Apr 18, 2024	64.77	65.01	63.53	64.03	3,087,290	-0.63(-0.97%)
Apr 17, 2024	64.89	65.55	64.50	64.66	3,278,444	+0.18(+0.28%)
Apr 16, 2024	64.62	65.57	64.26	64.48	3,015,031	-0.25(-0.39%)
Apr 15, 2024	67.08	67.19	64.58	64.73	4,910,173	-1.72(-2.59%)
Apr 12, 2024	67.47	67.72	65.93	66.45	5,134,675	-1.77(-2.59%)
Apr 11, 2024	68.61	68.86	67.44	68.22	2,917,971	+0.09(+0.13%)
Apr 10, 2024	67.08	68.50	67.08	68.13	3,641,300	-0.09(-0.13%)
Apr 09, 2024	69.14	69.14	67.80	68.22	2,799,493	-0.17(-0.25%)
Apr 08, 2024	70.04	70.24	68.23	68.39	5,098,957	-2.52(-3.55%)
Apr 05, 2024	69.75	71.83	69.34	70.91	7,475,390	+1.68(+2.43%)
Apr 04, 2024	72.03	73.63	69.21	69.23	6,959,579	-2.09(-2.93%)
Apr 03, 2024	68.61	72.02	68.58	71.32	7,868,180	+2.47(+3.59%)
Apr 02, 2024	66.97	68.93	66.60	68.85	4,711,547	+1.03(+1.52%)