Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	16.49	16.51	15.88	16.06	8,790,465	-0.43(-2.58%)
Jul 30, 2019	16.43	16.67	16.42	16.49	5,755,800	-0.10(-0.63%)
Jul 29, 2019	17.07	17.07	16.24	16.59	9,623,280	-0.48(-2.81%)
Jul 26, 2019	17.16	17.24	17.05	17.07	5,169,000	+0.00(+0.02%)
Jul 25, 2019	17.21	17.33	17.02	17.07	5,062,030	-0.25(-1.43%)
Jul 24, 2019	17.43	17.45	17.23	17.32	8,035,530	-0.21(-1.18%)
Jul 23, 2019	17.66	17.66	17.26	17.52	5,120,750	+0.01(+0.07%)
Jul 22, 2019	17.51	17.63	17.37	17.51	4,342,855	+0.04(+0.22%)
Jul 19, 2019	17.41	17.73	17.39	17.47	8,843,500	+0.18(+1.05%)
Jul 18, 2019	17.20	17.35	17.08	17.29	6,332,340	-0.02(-0.12%)
Jul 17, 2019	16.94	17.37	16.89	17.31	6,460,720	+0.36(+2.10%)
Jul 16, 2019	17.00	17.13	16.79	16.95	6,076,390	-0.05(-0.29%)
Jul 15, 2019	16.99	17.05	16.73	17.00	9,098,430	+0.06(+0.37%)
Jul 12, 2019	16.86	16.95	16.61	16.94	8,756,000	+0.13(+0.77%)
Jul 11, 2019	16.32	16.84	16.24	16.81	11,708,780	+0.60(+3.71%)
Jul 10, 2019	16.20	16.29	16.08	16.21	8,551,175	+0.10(+0.62%)
Jul 09, 2019	15.69	16.14	15.60	16.11	8,592,020	+0.40(+2.55%)
Jul 08, 2019	15.59	15.90	15.57	15.71	4,753,700	-0.07(-0.43%)
Jul 05, 2019	15.68	15.79	15.44	15.78	3,175,500	+0.01(+0.06%)
Jul 03, 2019	15.70	15.89	15.61	15.77	5,445,500	+0.15(+0.93%)
Jul 02, 2019	15.49	15.69	15.44	15.62	5,845,100	+0.18(+1.19%)
Jul 01, 2019	15.62	15.73	15.38	15.44	6,320,600	+0.07(+0.47%)
Jun 28, 2019	15.42	15.52	15.20	15.37	10,282,000	+0.02(+0.10%)
Jun 27, 2019	15.16	15.42	14.97	15.35	4,634,640	+0.30(+1.99%)
Jun 26, 2019	15.04	15.26	14.96	15.05	7,058,200	+0.08(+0.51%)
Jun 25, 2019	15.22	15.30	14.93	14.97	7,626,625	-0.19(-1.28%)
Jun 24, 2019	15.81	15.84	15.14	15.17	8,427,420	-0.06(-0.38%)
Jun 21, 2019	15.39	15.48	15.00	15.23	13,655,000	-0.16(-1.05%)
Jun 20, 2019	15.57	15.86	15.28	15.39	7,946,755	-0.00(-0.03%)
Jun 19, 2019	15.06	15.43	14.90	15.39	5,840,990	+0.40(+2.68%)
Jun 18, 2019	15.15	15.15	14.93	14.99	5,840,460	+0.08(+0.56%)
Jun 17, 2019	15.11	15.34	14.89	14.91	5,729,620	-0.24(-1.56%)
Jun 14, 2019	15.31	15.43	15.14	15.14	6,107,000	-0.18(-1.17%)
Jun 13, 2019	15.45	15.46	15.22	15.32	6,167,880	-0.08(-0.49%)
Jun 12, 2019	15.10	15.41	15.04	15.40	7,036,870	+0.20(+1.33%)
Jun 11, 2019	15.04	15.23	14.94	15.20	10,610,775	+0.26(+1.74%)
Jun 10, 2019	14.88	15.13	14.87	14.94	6,743,570	+0.17(+1.16%)
Jun 07, 2019	14.75	14.92	14.70	14.76	5,964,500	+0.05(+0.31%)
Jun 06, 2019	14.69	14.78	14.49	14.72	5,963,635	+0.09(+0.60%)
Jun 05, 2019	14.70	14.75	14.32	14.63	6,780,210	+0.14(+0.94%)
Jun 04, 2019	14.14	14.50	14.08	14.49	8,476,825	+0.56(+4.05%)
Jun 03, 2019	14.46	14.57	13.77	13.93	13,167,425	-0.57(-3.90%)
May 31, 2019	15.00	15.05	14.45	14.50	12,719,500	-0.71(-4.69%)
May 30, 2019	15.16	15.29	15.02	15.21	7,092,940	+0.05(+0.30%)
May 29, 2019	15.32	15.48	15.01	15.16	8,648,495	-0.28(-1.84%)
May 28, 2019	15.57	15.86	15.41	15.45	8,795,695	-0.10(-0.64%)
May 24, 2019	15.64	15.78	15.45	15.55	7,613,000	+0.05(+0.32%)
May 23, 2019	16.13	16.14	15.34	15.50	13,600,955	-0.89(-5.45%)
May 22, 2019	16.39	16.52	16.31	16.39	3,689,625	-0.12(-0.73%)
May 21, 2019	16.49	16.59	16.39	16.51	4,576,725	+0.11(+0.68%)
May 20, 2019	16.32	16.41	16.14	16.40	4,412,780	-0.12(-0.75%)
May 17, 2019	16.47	16.81	16.36	16.52	6,369,500	-0.12(-0.74%)
May 16, 2019	16.22	16.72	16.22	16.65	6,355,605	+0.44(+2.70%)
May 15, 2019	16.15	16.45	16.10	16.21	5,569,660	-0.03(-0.18%)
May 14, 2019	16.00	16.33	16.00	16.24	6,942,105	+0.34(+2.15%)
May 13, 2019	16.15	16.35	15.88	15.90	9,609,240	-0.68(-4.11%)
May 10, 2019	16.25	16.64	16.07	16.58	8,692,500	+0.22(+1.33%)
May 09, 2019	16.05	16.45	15.95	16.36	7,244,085	+0.03(+0.20%)
May 08, 2019	16.32	16.44	16.18	16.33	7,460,825	-0.03(-0.16%)
May 07, 2019	16.80	16.83	16.15	16.36	15,485,025	-0.65(-3.80%)
May 06, 2019	16.73	17.04	16.57	17.00	11,780,915	-0.19(-1.11%)
May 03, 2019	17.21	17.34	16.56	17.19	21,916,000	-1.11(-6.06%)
May 02, 2019	18.36	18.52	18.10	18.30	10,788,760	-0.08(-0.41%)