Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		8.738	8.738	8.738	0	-0.06(-0.73%)
Dec 28, 2017	8.818	8.824	8.766	8.802	6,962,020	-0.01(-0.11%)
Dec 27, 2017	8.840	8.858	8.784	8.812	2,848,700	-0.02(-0.23%)
Dec 26, 2017	8.722	8.862	8.722	8.832	6,492,090	+0.05(+0.55%)
Dec 22, 2017	8.810	8.848	8.722	8.784	7,191,135	-0.01(-0.16%)
Dec 21, 2017	9.000	9.000	8.782	8.798	7,797,800	-0.18(-1.96%)
Dec 20, 2017	9.100	9.100	8.740	8.974	8,702,580	-0.04(-0.49%)
Dec 19, 2017	8.850	9.128	8.818	9.018	11,030,360	+0.16(+1.85%)
Dec 18, 2017	8.778	8.940	8.754	8.854	9,268,695	+0.13(+1.44%)
Dec 15, 2017	8.568	8.760	8.568	8.728	14,326,410	+0.19(+2.18%)
Dec 14, 2017	8.560	8.610	8.534	8.542	7,474,810	+0.01(+0.14%)
Dec 13, 2017	8.468	8.616	8.442	8.530	6,171,570	+0.09(+1.11%)
Dec 12, 2017	8.306	8.518	8.292	8.436	6,664,405	-0.01(-0.09%)
Dec 11, 2017	8.388	8.476	8.359	8.444	6,013,060	+0.05(+0.64%)
Dec 08, 2017	8.324	8.406	8.314	8.390	4,829,690	+0.11(+1.28%)
Dec 07, 2017	8.276	8.328	8.208	8.284	7,613,430	+0.03(+0.31%)
Dec 06, 2017	8.190	8.284	8.120	8.258	6,297,120	+0.04(+0.46%)
Dec 05, 2017	8.252	8.395	8.214	8.220	7,798,885	-0.09(-1.06%)
Dec 04, 2017	8.484	8.498	8.301	8.308	6,715,515	-0.13(-1.54%)
Dec 01, 2017	8.396	8.456	8.274	8.438	5,936,005	+0.03(+0.31%)
Nov 30, 2017	8.354	8.435	8.266	8.412	6,821,550	+0.12(+1.50%)
Nov 29, 2017	8.422	8.434	8.204	8.288	5,679,485	-0.14(-1.71%)
Nov 28, 2017	8.416	8.462	8.330	8.432	5,519,865	+0.07(+0.79%)
Nov 27, 2017	8.382	8.448	8.356	8.366	14,213,320	-0.02(-0.19%)
Nov 24, 2017	8.368	8.416	8.330	8.382	2,824,080	+0.03(+0.34%)
Nov 22, 2017	8.300	8.400	8.266	8.354	8,206,295	+0.09(+1.09%)
Nov 21, 2017	8.200	8.304	8.168	8.264	9,495,215	+0.11(+1.35%)
Nov 20, 2017	8.082	8.197	8.042	8.154	6,822,820	+0.09(+1.14%)
Nov 17, 2017	8.052	8.102	7.996	8.062	6,518,930	+0.01(+0.12%)
Nov 16, 2017	8.020	8.145	7.985	8.052	10,671,880	+0.07(+0.90%)
Nov 15, 2017	7.926	8.048	7.880	7.980	7,151,390	-0.02(-0.30%)
Nov 14, 2017	7.990	8.082	7.886	8.004	7,195,585	-0.07(-0.82%)
Nov 13, 2017	7.968	8.076	7.936	8.070	8,881,710	+0.08(+1.03%)
Nov 10, 2017	7.898	8.018	7.844	7.988	8,012,065	+0.09(+1.14%)
Nov 09, 2017	7.934	8.008	7.826	7.898	7,914,310	-0.08(-1.05%)
Nov 08, 2017	7.828	8.020	7.800	7.982	9,923,470	+0.16(+2.10%)
Nov 07, 2017	7.890	7.906	7.768	7.818	7,151,710	-0.03(-0.41%)
Nov 06, 2017	7.778	7.858	7.724	7.850	7,716,555	+0.05(+0.62%)
Nov 03, 2017	7.702	7.816	7.700	7.802	6,008,090	+0.08(+1.04%)
Nov 02, 2017	7.692	7.806	7.624	7.722	8,100,180	-0.03(-0.41%)
Nov 01, 2017	7.884	7.892	7.664	7.754	11,772,925	-0.13(-1.62%)
Oct 31, 2017	7.928	7.979	7.860	7.882	7,215,275	-0.02(-0.23%)
Oct 30, 2017	7.744	7.940	7.726	7.900	10,529,875	+0.15(+1.96%)
Oct 27, 2017	7.454	8.070	7.430	7.748	25,672,370	-0.27(-3.39%)
Oct 26, 2017	7.956	8.054	7.902	8.020	7,653,480	+0.08(+1.01%)
Oct 25, 2017	8.000	8.054	7.896	7.940	4,512,725	-0.06(-0.75%)
Oct 24, 2017		8.078	7.970	8.000	5,782,010	-0.03(-0.42%)
Oct 23, 2017	8.060	8.096	7.994	8.034	4,641,880	-0.03(-0.37%)
Oct 20, 2017	8.068	8.112	8.020	8.064	5,734,740	+0.02(+0.25%)
Oct 19, 2017	8.008	8.044	7.882	8.044	6,376,610	-0.01(-0.17%)
Oct 18, 2017	7.998	8.080	7.860	8.058	11,904,450	+0.21(+2.62%)
Oct 17, 2017	7.820	7.932	7.798	7.852	5,608,595	+0.06(+0.82%)
Oct 16, 2017	7.824	7.850	7.710	7.788	4,188,595	-0.03(-0.36%)
Oct 13, 2017	7.750	7.849	7.730	7.816	4,684,570	+0.11(+1.48%)
Oct 12, 2017	7.714	7.752	7.694	7.702	5,253,765	-0.03(-0.44%)
Oct 11, 2017	7.684	7.784	7.666	7.736	3,127,110	+0.05(+0.60%)
Oct 10, 2017	7.764	7.786	7.678	7.690	4,332,565	-0.06(-0.83%)
Oct 09, 2017	7.798	7.840	7.724	7.754	6,181,190	-0.05(-0.67%)
Oct 06, 2017	7.636	7.830	7.625	7.806	9,271,620	+0.15(+1.93%)
Oct 05, 2017	7.388	7.665	7.370	7.658	13,494,060	+0.28(+3.85%)
Oct 04, 2017	7.350	7.394	7.316	7.374	4,872,880	+0.03(+0.38%)
Oct 03, 2017	7.298	7.394	7.286	7.346	7,597,295	+0.08(+1.05%)