Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	53.88	54.89	52.43	52.56	16,803,828	-1.04(-1.94%)
Nov 29, 2023	53.48	53.93	52.84	53.60	7,384,323	+0.81(+1.53%)
Nov 28, 2023	53.25	53.93	52.69	52.79	5,730,696	-0.95(-1.77%)
Nov 27, 2023	53.32	53.95	53.21	53.74	7,095,708	+0.31(+0.58%)
Nov 24, 2023	52.97	53.69	52.82	53.43	2,847,396	+0.46(+0.87%)
Nov 22, 2023	52.90	53.70	52.76	52.97	5,587,418	+0.39(+0.74%)
Nov 21, 2023	51.77	52.77	51.55	52.58	5,440,876	+0.67(+1.29%)
Nov 20, 2023	51.59	52.08	51.27	51.91	4,915,185	+0.65(+1.27%)
Nov 17, 2023	50.59	51.31	50.32	51.26	5,021,559	+0.84(+1.67%)
Nov 16, 2023	50.71	51.24	49.97	50.42	8,051,741	-0.64(-1.25%)
Nov 15, 2023	51.43	51.81	50.70	51.06	6,940,635	-0.26(-0.51%)
Nov 14, 2023	51.01	51.98	50.91	51.32	6,777,449	+1.02(+2.03%)
Nov 13, 2023	50.44	50.73	49.70	50.30	6,036,604	-0.52(-1.02%)
Nov 10, 2023	50.00	50.83	49.90	50.82	6,709,611	+1.15(+2.32%)
Nov 09, 2023	50.51	50.96	49.63	49.67	9,648,405	-0.57(-1.13%)
Nov 08, 2023	49.82	51.34	49.44	50.24	13,637,527	+0.72(+1.45%)
Nov 07, 2023	50.17	50.34	47.66	49.52	14,906,393	-0.58(-1.16%)
Nov 06, 2023	50.09	50.80	48.29	50.10	16,702,183	-0.38(-0.75%)
Nov 03, 2023	44.50	50.57	44.12	50.48	38,332,444	-7.11(-12.35%)
Nov 02, 2023	57.34	58.19	57.15	57.59	9,572,495	+0.28(+0.49%)