Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	56.49	57.40	56.08	57.17	4,074,287	+0.85(+1.51%)
Oct 30, 2023	56.51	56.82	55.94	56.32	5,593,073	+0.06(+0.11%)
Oct 27, 2023	55.79	56.57	55.58	56.26	5,318,006	+0.54(+0.97%)
Oct 26, 2023	56.00	56.42	55.45	55.72	5,489,717	-0.22(-0.39%)
Oct 25, 2023	57.08	57.45	55.90	55.94	4,250,653	-1.60(-2.78%)
Oct 24, 2023	56.28	57.70	56.14	57.54	4,714,833	+1.44(+2.57%)
Oct 23, 2023	56.01	56.57	55.52	56.10	4,084,854	-0.26(-0.46%)
Oct 20, 2023	57.91	57.94	55.92	56.36	6,500,863	-1.41(-2.44%)
Oct 19, 2023	57.63	58.45	57.46	57.77	7,382,894	+0.10(+0.17%)
Oct 18, 2023	57.88	58.49	57.59	57.67	4,671,259	-0.98(-1.67%)
Oct 17, 2023	58.42	59.37	57.71	58.65	4,774,666	-0.49(-0.83%)
Oct 16, 2023	58.56	59.75	57.98	59.14	5,498,501	+1.38(+2.39%)
Oct 13, 2023	56.61	58.05	56.07	57.76	11,561,270	-0.24(-0.41%)
Oct 12, 2023	58.85	59.10	57.76	58.00	8,392,455	-0.97(-1.64%)
Oct 11, 2023	59.43	59.47	57.00	58.97	9,492,328	-0.43(-0.72%)
Oct 10, 2023	59.60	60.35	59.34	59.40	5,049,372	-0.11(-0.18%)
Oct 09, 2023	59.72	60.60	58.45	59.51	4,918,048	-0.42(-0.70%)
Oct 06, 2023	57.62	60.21	57.50	59.93	4,752,609	+1.91(+3.29%)
Oct 05, 2023	58.11	58.31	56.64	58.02	7,518,818	-0.24(-0.41%)
Oct 04, 2023	57.97	58.75	57.47	58.26	4,874,465	+0.65(+1.13%)
Oct 03, 2023	58.03	58.37	57.08	57.61	7,313,451	-1.03(-1.76%)
Oct 02, 2023	58.79	59.57	58.34	58.64	4,099,019	-0.04(-0.07%)
Sep 29, 2023	59.64	59.67	58.35	58.68	4,666,196	+0.08(+0.14%)
Sep 28, 2023	58.18	59.24	57.71	58.60	3,545,651	+0.44(+0.76%)
Sep 27, 2023	57.94	58.34	57.50	58.16	3,285,680	+0.73(+1.27%)
Sep 26, 2023	57.84	58.04	57.19	57.43	4,347,468	-0.68(-1.17%)
Sep 25, 2023	57.84	58.11	57.80	58.11	3,810,171	-0.13(-0.22%)
Sep 22, 2023	58.75	59.09	58.11	58.24	3,458,582	-0.54(-0.92%)
Sep 21, 2023	59.66	60.15	58.66	58.78	4,392,928	-1.37(-2.28%)
Sep 20, 2023	60.68	61.38	60.14	60.15	3,452,273	-0.29(-0.48%)
Sep 19, 2023	59.95	60.51	58.45	60.44	4,220,447	-0.01(-0.02%)
Sep 18, 2023	60.83	61.28	60.33	60.45	3,429,311	-0.57(-0.93%)
Sep 15, 2023	62.50	62.67	60.68	61.02	10,314,019	-2.08(-3.30%)
Sep 14, 2023	62.78	63.39	62.66	63.10	4,289,181	+0.48(+0.77%)
Sep 13, 2023	63.27	63.88	62.57	62.62	3,995,700	-0.88(-1.39%)
Sep 12, 2023	64.61	65.68	63.47	63.50	5,316,534	-1.57(-2.41%)
Sep 11, 2023	64.82	65.45	64.52	65.07	4,575,070	+1.00(+1.56%)
Sep 08, 2023	63.05	64.30	63.05	64.07	5,817,938	+0.90(+1.42%)
Sep 07, 2023	61.88	63.33	61.62	63.17	5,439,867	+0.94(+1.51%)
Sep 06, 2023	61.90	62.39	61.72	62.23	5,224,943	+0.32(+0.52%)
Sep 05, 2023	60.92	61.97	60.56	61.91	4,903,037	+1.04(+1.71%)
Sep 01, 2023	60.50	60.96	60.38	60.87	4,957,909	+0.68(+1.13%)
Aug 31, 2023	61.50	61.83	60.17	60.19	6,428,535	-1.03(-1.68%)
Aug 30, 2023	60.57	61.45	60.50	61.22	5,045,402	+0.59(+0.97%)
Aug 29, 2023	58.70	60.93	58.51	60.63	5,631,967	+1.93(+3.29%)
Aug 28, 2023	59.10	59.43	58.20	58.70	4,840,002	-0.11(-0.19%)
Aug 25, 2023	58.20	58.96	57.96	58.81	4,241,208	+0.66(+1.13%)
Aug 24, 2023	59.60	59.83	58.12	58.15	4,833,361	-1.04(-1.76%)
Aug 23, 2023	58.81	59.50	58.14	59.19	4,687,742	+0.87(+1.49%)
Aug 22, 2023	58.32	58.60	57.78	58.32	4,843,288	-0.07(-0.12%)
Aug 21, 2023	58.07	58.72	57.79	58.39	6,712,729	+1.23(+2.15%)
Aug 18, 2023	56.98	57.69	56.84	57.16	5,390,412	-0.25(-0.44%)
Aug 17, 2023	58.60	58.83	57.34	57.41	5,045,402	-0.77(-1.32%)
Aug 16, 2023	59.00	59.59	58.15	58.18	3,595,424	-0.99(-1.67%)
Aug 15, 2023	59.57	60.23	59.01	59.17	7,209,795	-0.49(-0.82%)
Aug 14, 2023	59.69	60.10	59.20	59.66	7,539,113	-0.02(-0.03%)
Aug 11, 2023	60.05	61.21	59.35	59.68	7,695,752	-0.88(-1.45%)
Aug 10, 2023	61.16	62.21	60.07	60.56	10,992,597	+0.78(+1.30%)
Aug 09, 2023	58.84	60.35	58.46	59.78	13,126,432	+1.21(+2.07%)
Aug 08, 2023	56.88	59.12	56.57	58.57	16,010,558	+0.87(+1.51%)
Aug 07, 2023	57.58	58.18	56.86	57.70	14,397,040	+0.93(+1.64%)
Aug 04, 2023	60.42	61.36	56.10	56.77	32,831,592	-18.99(-25.07%)
Aug 03, 2023	74.20	76.00	74.15	75.76	6,061,448	+1.42(+1.91%)
Aug 02, 2023	77.24	77.24	74.01	74.34	5,675,149	-3.69(-4.73%)
Aug 01, 2023	77.64	78.58	76.91	78.03	2,621,184	+0.31(+0.40%)
Jul 31, 2023	77.09	77.75	76.79	77.72	3,544,072	+0.92(+1.20%)
Jul 28, 2023	77.24	77.62	76.14	76.80	3,545,156	+0.22(+0.29%)
Jul 27, 2023	78.39	78.52	76.31	76.58	3,957,611	-0.68(-0.88%)
Jul 26, 2023	77.56	78.75	76.86	77.26	3,378,310	-1.08(-1.38%)
Jul 25, 2023	77.73	78.62	77.41	78.34	3,678,978	+1.07(+1.38%)
Jul 24, 2023	78.69	78.82	76.32	77.27	3,870,364	-0.89(-1.14%)
Jul 21, 2023	78.37	79.14	78.06	78.16	12,350,839	+0.46(+0.59%)
Jul 20, 2023	78.67	79.37	77.53	77.70	3,623,100	-0.99(-1.26%)
Jul 19, 2023	80.45	81.24	78.30	78.69	5,982,339	-1.55(-1.93%)
Jul 18, 2023	79.96	80.44	79.16	80.24	4,586,204	-0.04(-0.05%)
Jul 17, 2023	78.72	80.60	78.58	80.28	4,185,748	+1.36(+1.72%)
Jul 14, 2023	78.55	80.03	78.34	78.92	4,914,725	+0.67(+0.86%)
Jul 13, 2023	77.40	78.29	76.73	78.25	4,709,517	+1.53(+1.99%)
Jul 12, 2023	78.87	79.03	75.51	76.72	6,147,417	-1.60(-2.04%)
Jul 11, 2023	78.61	78.63	77.22	78.32	4,295,179	+0.46(+0.59%)
Jul 10, 2023	74.79	78.66	74.79	77.86	8,176,533	+3.18(+4.26%)
Jul 07, 2023	74.41	75.46	73.99	74.68	4,011,784	+0.03(+0.04%)
Jul 06, 2023	73.84	74.77	72.45	74.65	4,329,735	+0.34(+0.46%)
Jul 05, 2023	74.42	74.71	74.01	74.31	3,763,913	-0.35(-0.47%)
Jul 03, 2023	75.30	75.36	73.65	74.66	2,253,856	-0.93(-1.23%)
Jun 30, 2023	75.55	76.27	75.26	75.59	4,578,623	+0.50(+0.67%)
Jun 29, 2023	74.54	75.30	73.90	75.09	6,113,894	+0.76(+1.02%)
Jun 28, 2023	73.49	74.93	72.95	74.33	5,834,126	+0.67(+0.91%)
Jun 27, 2023	71.64	73.89	71.55	73.66	4,602,087	+2.60(+3.66%)
Jun 26, 2023	71.69	72.72	70.89	71.06	3,416,489	-0.53(-0.74%)
Jun 23, 2023	71.11	71.76	70.15	71.59	14,862,755	-0.27(-0.38%)
Jun 22, 2023	71.11	72.24	70.81	71.86	3,234,112	+0.75(+1.05%)
Jun 21, 2023	71.66	71.84	70.58	71.11	7,128,123	-0.55(-0.77%)
Jun 20, 2023	72.45	72.77	70.92	71.66	4,286,327	-1.12(-1.54%)
Jun 16, 2023	74.45	74.77	72.37	72.78	10,916,043	-0.81(-1.10%)
Jun 15, 2023	71.29	73.85		73.59	5,437,557	+7.51(+11.37%)
May 08, 2023	65.74	66.48	64.60	66.08	5,872,682	+1.49(+2.31%)
May 05, 2023	60.75	65.45	60.50	64.59	9,353,900	+3.41(+5.57%)
May 04, 2023	61.28	61.61	60.37	61.18	5,937,939	+0.69(+1.14%)
May 03, 2023	61.64	61.70	60.33	60.49	6,497,181	-0.95(-1.55%)
May 02, 2023	62.60	62.83	61.01	61.44	5,429,827	-1.37(-2.18%)
May 01, 2023	62.30	63.30	61.66	62.81	3,827,323	-0.24(-0.38%)
Apr 28, 2023	62.67	63.08	61.73	63.05	5,597,590	-0.01(-0.02%)
Apr 27, 2023	64.08	64.20	62.45	63.06	5,011,483	-0.34(-0.54%)
Apr 26, 2023	63.27	64.13	63.09	63.40	3,752,121	+0.23(+0.36%)
Apr 25, 2023	65.36	65.93	63.10	63.17	5,726,587	-3.08(-4.65%)
Apr 24, 2023	67.08	67.88	65.70	66.25	2,962,250	-0.53(-0.79%)
Apr 21, 2023	67.32	67.32	66.51	66.78	2,876,606	-0.12(-0.18%)
Apr 20, 2023	66.84	67.63	66.53	66.90	2,702,531	-0.42(-0.62%)
Apr 19, 2023	67.37	67.51	66.92	67.32	2,458,537	-0.50(-0.74%)
Apr 18, 2023	68.51	68.70	67.55	67.82	3,526,490	+0.11(+0.16%)
Apr 17, 2023	68.36	68.77	67.07	67.71	3,342,300	-0.36(-0.53%)
Apr 14, 2023	68.27	69.07	67.42	68.07	4,049,580	-0.32(-0.47%)
Apr 13, 2023	67.67	68.85	67.51	68.39	4,198,717	+1.20(+1.79%)
Apr 12, 2023	67.57	68.18	66.96	67.19	3,890,275	+0.19(+0.28%)
Apr 11, 2023	66.71	67.64	66.55	67.00	3,107,900	+0.09(+0.13%)
Apr 10, 2023	64.80	67.44	64.65	66.91	5,934,710	+1.39(+2.12%)
Apr 06, 2023	64.75	65.58	64.26	65.52	2,772,246	+0.34(+0.52%)
Apr 05, 2023	65.68	66.26	64.70	65.18	3,864,899	-0.79(-1.20%)
Apr 04, 2023	66.57	66.72	65.53	65.97	3,401,953	-0.34(-0.51%)
Apr 03, 2023	65.82	66.38	65.65	66.31	3,342,910	-0.15(-0.23%)
Mar 31, 2023	66.02	66.57	65.55	66.46	5,714,940	+0.65(+0.99%)
Mar 30, 2023	65.20	65.88	65.09	65.81	3,681,387	+1.00(+1.54%)
Mar 29, 2023	65.04	65.10	64.36	64.81	4,280,189	+0.54(+0.84%)
Mar 28, 2023	63.73	64.60	63.51	64.27	3,992,280	+0.29(+0.45%)
Mar 27, 2023	63.26	64.33	63.17	63.98	5,029,370	+0.99(+1.57%)
Mar 24, 2023	62.92	63.25	62.02	62.99	3,384,686	-0.26(-0.41%)
Mar 23, 2023	62.10	63.95	62.00	63.25	4,429,824	+2.04(+3.33%)
Mar 22, 2023	62.30	63.20	61.17	61.21	2,859,291	-1.25(-2.00%)
Mar 21, 2023	61.75	62.61	60.87	62.46	3,661,669	+0.92(+1.49%)
Mar 20, 2023	60.91	61.58	60.76	61.54	4,767,656	+0.32(+0.52%)
Mar 17, 2023	61.72	62.47	60.70	61.22	8,196,992	-0.66(-1.07%)
Mar 16, 2023	60.34	61.97	59.90	61.88	3,994,079	+1.49(+2.47%)
Mar 15, 2023	60.61	61.22	59.72	60.39	3,450,990	-0.50(-0.82%)
Mar 14, 2023	60.35	61.09	59.89	60.89	3,887,487	+1.62(+2.73%)
Mar 13, 2023	58.22	60.17	57.62	59.27	4,885,505	+0.51(+0.87%)
Mar 10, 2023	60.01	60.47	58.60	58.76	4,381,781	-1.19(-1.98%)
Mar 09, 2023	61.46	62.08	59.86	59.95	4,939,070	-1.84(-2.98%)
Mar 08, 2023	60.66	61.99	59.75	61.79	5,046,876	+1.42(+2.35%)
Mar 07, 2023	61.00	61.99	60.11	60.37	5,257,350	-0.94(-1.53%)
Mar 06, 2023	61.11	61.76	60.66	61.31	2,542,855	+0.47(+0.77%)
Mar 03, 2023	59.68	60.90	59.53	60.84	3,870,893	+1.20(+2.01%)
Mar 02, 2023	58.41	60.04	58.16	59.64	3,442,085	+1.20(+2.05%)
Mar 01, 2023	59.54	59.54	58.30	58.44	3,352,100	-1.00(-1.68%)
Feb 28, 2023	59.63	60.09	59.08	59.44	3,961,595	-0.18(-0.30%)
Feb 27, 2023	59.68	60.14	59.38	59.62	3,597,139	+0.76(+1.29%)
Feb 24, 2023	59.39	59.85	58.57	58.86	3,730,482	-1.72(-2.84%)
Feb 23, 2023	60.61	60.79	59.34	60.58	4,122,389	+0.37(+0.61%)
Feb 22, 2023	60.60	61.25	59.77	60.21	5,662,134	+0.50(+0.84%)
Feb 21, 2023	59.79	60.37	59.30	59.71	4,515,238	-0.93(-1.53%)
Feb 17, 2023	60.87	61.30	60.29	60.64	3,687,235	-0.75(-1.22%)
Feb 16, 2023	62.00	62.61	61.23	61.39	4,032,892	-1.42(-2.26%)
Feb 15, 2023	60.99	63.02	60.71	62.81	5,235,315	+1.62(+2.65%)
Feb 14, 2023	60.15	61.50	59.88	61.19	5,189,723	+1.04(+1.73%)
Feb 13, 2023	59.76	60.46	59.33	60.15	4,506,392	+0.54(+0.91%)
Feb 10, 2023	57.42	59.69	57.10	59.61	5,564,446	+1.79(+3.10%)
Feb 09, 2023	60.76	60.83	57.66	57.82	9,973,084	-1.82(-3.05%)
Feb 08, 2023	60.75	61.45	58.72	59.64	18,328,902	+5.86(+10.90%)
Feb 07, 2023	52.55	54.19	51.79	53.78	9,679,207	+1.79(+3.44%)
Feb 06, 2023	52.47	53.47	51.88	51.99	4,853,362	-1.01(-1.91%)
Feb 03, 2023	52.87	53.74	52.53	53.00	5,467,750	-0.84(-1.57%)
Feb 02, 2023	53.01	54.33	53.00	53.84	6,787,895	+0.75(+1.42%)
Feb 01, 2023	52.15	53.59	51.42	53.09	9,169,748	+0.75(+1.43%)
Jan 31, 2023	51.09	52.53	50.92	52.34	6,031,277	+1.29(+2.53%)
Jan 30, 2023	52.34	52.41	50.92	51.05	5,247,670	-1.65(-3.13%)
Jan 27, 2023	51.90	53.13	51.71	52.70	5,257,124	-0.51(-0.96%)
Jan 26, 2023	53.33	54.57	51.94	53.21	6,409,738	+1.45(+2.80%)
Jan 25, 2023	50.21	51.91	49.43	51.76	5,872,390	+0.67(+1.31%)
Jan 24, 2023	50.47	51.45	50.10	51.09	4,689,411	+0.58(+1.15%)
Jan 23, 2023	49.27	50.55	48.89	50.51	5,770,962	+1.24(+2.52%)
Jan 20, 2023	48.55	49.35	48.50	49.27	5,372,925	+0.85(+1.76%)
Jan 19, 2023	48.11	49.02	47.78	48.42	4,631,929	+0.04(+0.08%)
Jan 18, 2023	50.68	51.52	48.31	48.38	4,893,692	-1.72(-3.43%)
Jan 17, 2023	48.76	50.45	48.43	50.10	5,436,027	+1.23(+2.52%)
Jan 13, 2023	46.25	49.04	45.89	48.87	6,281,671	+0.47(+0.97%)
Jan 12, 2023	48.13	48.63	47.19	48.40	4,931,908	-0.40(-0.82%)
Jan 11, 2023	48.84	49.06	48.15	48.80	4,111,087	+0.38(+0.78%)
Jan 10, 2023	49.12	50.15	48.10	48.42	5,314,065	-0.99(-2.00%)
Jan 09, 2023	49.41	50.67	49.30	49.41	4,539,729	+0.74(+1.52%)
Jan 06, 2023	48.32	48.86	47.08	48.67	5,223,707	+1.22(+2.57%)
Jan 05, 2023	47.77	48.17	46.55	47.45	6,624,713	-0.85(-1.76%)
Jan 04, 2023	49.02	49.47	47.96	48.30	4,674,521	-0.22(-0.45%)
Jan 03, 2023	49.53	50.25	48.02	48.52	4,647,031	-0.37(-0.76%)
Dec 30, 2022	48.55	48.92	48.15	48.89	2,338,869	-0.32(-0.65%)
Dec 29, 2022	48.10	49.37	48.00	49.21	2,667,937	+1.35(+2.82%)
Dec 28, 2022	48.49	49.03	47.80	47.86	2,633,132	-0.69(-1.42%)
Dec 27, 2022	48.44	49.23	47.90	48.55	2,804,492	-0.18(-0.37%)
Dec 23, 2022	48.97	49.22	48.29	48.73	2,958,818	-0.42(-0.85%)
Dec 22, 2022	49.64	49.99	48.45	49.15	4,906,946	-0.86(-1.72%)
Dec 21, 2022	50.30	50.30	47.04	50.01	6,802,536	-0.46(-0.91%)
Dec 20, 2022	49.52	50.73	49.26	50.47	4,341,697	+0.49(+0.98%)
Dec 19, 2022	51.74	51.74	49.67	49.98	4,871,048	-1.94(-3.74%)
Dec 16, 2022	51.54	52.50	51.37	51.92	14,845,503	-0.25(-0.48%)
Dec 15, 2022	53.54	53.99	52.01	52.17	4,501,578	-2.10(-3.87%)
Dec 14, 2022	55.01	55.80	53.68	54.27	3,709,080	-0.44(-0.80%)
Dec 13, 2022	56.65	56.71	53.81	54.71	4,641,786	+1.07(+1.99%)
Dec 12, 2022	52.46	54.06	52.30	53.64	3,808,107	+1.51(+2.90%)
Dec 09, 2022	52.78	52.95	51.88	52.13	3,784,845	-0.78(-1.47%)
Dec 08, 2022	51.92	53.39	51.17	52.91	4,108,414	+1.31(+2.54%)
Dec 07, 2022	50.74	51.77	50.37	51.60	3,172,434	+0.75(+1.47%)
Dec 06, 2022	51.77	51.89	50.63	50.85	3,714,345	-0.82(-1.59%)
Dec 05, 2022	52.72	52.83	51.14	51.67	3,644,069	-1.94(-3.62%)
Dec 02, 2022	54.11	54.36	52.96	53.61	4,685,448	-1.77(-3.20%)
Dec 01, 2022	53.63	55.55	53.35	55.38	4,408,757	+2.22(+4.18%)
Nov 30, 2022	51.23	53.19	50.48	53.16	11,465,663	+1.57(+3.04%)
Nov 29, 2022	52.25	52.30	50.84	51.59	5,724,620	-0.49(-0.94%)
Nov 28, 2022	52.97	53.24	51.89	52.08	3,906,198	-0.83(-1.57%)
Nov 25, 2022	53.08	53.48	52.87	52.91	2,117,775	-0.44(-0.82%)
Nov 23, 2022	52.25	53.58	51.84	53.35	2,997,239	+1.07(+2.05%)
Nov 22, 2022	52.78	52.85	51.22	52.28	4,934,616	-0.04(-0.08%)
Nov 21, 2022	51.56	52.59	51.40	52.32	3,731,621	+0.17(+0.33%)
Nov 18, 2022	55.80	55.80	51.26	52.15	6,356,997	-1.99(-3.68%)
Nov 17, 2022	53.46	54.54	52.68	54.14	5,429,729	-0.55(-1.01%)
Nov 16, 2022	55.68	55.98	54.51	54.69	4,279,390	-1.51(-2.69%)
Nov 15, 2022	56.90	57.39	55.66	56.20	4,497,853	+0.68(+1.22%)
Nov 14, 2022	55.70	56.91	54.80	55.52	5,687,280	-0.61(-1.09%)
Nov 11, 2022	54.00	56.23	53.76	56.13	6,267,069	+1.74(+3.20%)
Nov 10, 2022	53.27	54.74	52.78	54.39	7,427,841	+4.51(+9.04%)
Nov 09, 2022	50.25	50.52	49.59	49.88	4,713,592	-0.72(-1.42%)
Nov 08, 2022	48.51	51.24	48.15	50.60	7,080,410	+2.74(+5.73%)
Nov 07, 2022	47.22	48.27	45.94	47.86	6,167,791	+0.76(+1.61%)
Nov 04, 2022	46.21	47.31	45.15	47.10	9,579,987	+1.17(+2.55%)
Nov 03, 2022	45.55	47.34	42.61	45.93	16,959,220	-7.30(-13.71%)
Nov 02, 2022	56.20		53.09	53.23	9,966,975	-3.19(-5.65%)