Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	12.62	12.75	12.47	12.58	9,736,210	+0.03(+0.21%)
Jul 30, 2018	13.12	13.15	12.45	12.56	11,976,930	-0.61(-4.60%)
Jul 27, 2018	13.67	13.71	13.01	13.16	6,343,000	-0.55(-4.03%)
Jul 26, 2018	13.62	13.77	13.47	13.71	6,090,515	+0.03(+0.20%)
Jul 25, 2018	13.38	13.73	13.38	13.69	5,887,305	+0.34(+2.52%)
Jul 24, 2018		13.76	13.23	13.35	7,223,280	-0.29(-2.15%)
Jul 23, 2018		13.66	13.38	13.64	5,828,715	+0.05(+0.35%)
Jul 20, 2018	13.27	13.67	13.27	13.60	5,076,300	+0.11(+0.79%)
Jul 19, 2018	13.41	13.61	13.37	13.49	8,021,855	+0.13(+0.96%)
Jul 18, 2018	13.41	13.44	13.30	13.36	7,045,925	-0.03(-0.19%)
Jul 17, 2018	13.20	13.44	13.00	13.39	6,018,655	+0.14(+1.07%)
Jul 16, 2018	13.37	13.40	13.22	13.25	2,719,460	-0.07(-0.50%)
Jul 13, 2018		13.46	13.25	13.31	4,880,565	-0.13(-1.00%)
Jul 12, 2018	13.19	13.49	13.16	13.45	3,989,340	+0.31(+2.39%)
Jul 11, 2018	13.01	13.16	12.96	13.13	3,700,670	+0.05(+0.38%)
Jul 10, 2018	13.02	13.17	13.01	13.08	5,000,915	+0.13(+0.99%)
Jul 09, 2018	13.06	13.19	12.88	12.95	5,410,770	-0.04(-0.31%)
Jul 06, 2018	12.87	13.02	12.82	12.99	3,594,045	+0.13(+0.99%)
Jul 05, 2018		12.88	12.66	12.87	8,854,505	+0.15(+1.16%)
Jul 03, 2018		12.72	12.72	12.72	0	-0.07(-0.53%)
Jul 02, 2018	12.43	12.79	12.38	12.79	4,696,035	+0.30(+2.40%)
Jun 29, 2018	12.56	12.69	12.47	12.49	9,346,645	-0.00(-0.03%)
Jun 28, 2018	12.31	12.53	12.22	12.49	4,818,490	+0.13(+1.05%)
Jun 27, 2018	12.65	12.72	12.34	12.36	7,116,335	-0.21(-1.70%)
Jun 26, 2018	12.49	12.66	12.43	12.57	7,131,940	+0.15(+1.21%)
Jun 25, 2018	12.69	12.71	12.31	12.42	11,576,140	-0.36(-2.83%)
Jun 22, 2018	12.97	12.97	12.66	12.79	11,520,940	-0.16(-1.25%)
Jun 21, 2018	13.01	13.09	12.81	12.95	5,191,285	-0.07(-0.52%)
Jun 20, 2018	12.87	13.11	12.87	13.02	6,157,430	+0.15(+1.18%)
Jun 19, 2018	12.64	12.95	12.56	12.86	13,468,810	-0.37(-2.80%)
Jun 18, 2018	13.00	13.26	12.95	13.23	12,176,920	+0.18(+1.36%)
Jun 15, 2018		13.20	13.15	13.06	13,102,295	-0.09(-0.70%)
Jun 14, 2018	13.02	13.25	13.02	13.15	8,390,850	+0.21(+1.62%)
Jun 13, 2018	12.88	13.03	12.83	12.94	9,364,980	+0.12(+0.90%)
Jun 12, 2018	12.67	12.83	12.58	12.82	6,317,000	+0.17(+1.36%)
Jun 11, 2018	12.56	12.67	12.51	12.65	4,543,675	+0.14(+1.15%)
Jun 08, 2018	12.30	12.53	12.17	12.51	6,575,250	+0.21(+1.67%)
Jun 07, 2018	12.68	12.74	12.17	12.30	8,728,020	-0.36(-2.83%)
Jun 06, 2018	12.66	12.71	12.55	12.66	6,903,740	+0.02(+0.14%)
Jun 05, 2018	12.54	12.65	12.41	12.64	7,323,280	+0.15(+1.17%)
Jun 04, 2018	12.50	12.53	12.31	12.49	5,678,845	+0.09(+0.76%)
Jun 01, 2018	12.31	12.42	12.30	12.40	6,276,980	+0.16(+1.34%)
May 31, 2018	12.23	12.43	12.20	12.24	9,869,685	+0.00(+0.00%)
May 30, 2018	12.07	12.28	12.07	12.24	6,562,525	+0.25(+2.09%)
May 29, 2018	12.04	12.19	11.96	11.99	7,375,890	-0.09(-0.73%)
May 25, 2018		12.07	12.07	12.07	0	-0.05(-0.45%)
May 24, 2018	11.86	12.16	11.86	12.13	12,921,010	+0.29(+2.48%)
May 23, 2018	11.65	11.84	11.62	11.83	4,842,000	+0.08(+0.68%)
May 22, 2018	11.88	11.94	11.75	11.75	6,763,885	-0.11(-0.93%)
May 21, 2018	11.85	11.94	11.77	11.86	10,823,700	+0.16(+1.37%)
May 18, 2018	11.66	11.80	11.64	11.70	7,560,140	+0.05(+0.39%)
May 17, 2018	11.70	11.76	11.55	11.66	7,761,180	-0.06(-0.55%)
May 16, 2018	11.89	11.90	11.69	11.72	6,825,025	-0.14(-1.15%)
May 15, 2018	11.85	11.92	11.66	11.86	6,401,275	-0.05(-0.44%)
May 14, 2018	12.08	12.16	11.83	11.91	6,478,680	-0.17(-1.37%)
May 11, 2018	12.04	12.11	11.87	12.08	8,567,395	+0.04(+0.37%)
May 10, 2018	11.78	12.06	11.77	12.03	7,323,565	+0.23(+1.93%)
May 09, 2018	11.41	11.81	11.41	11.80	12,709,775	+0.42(+3.65%)
May 08, 2018	11.08	11.39	11.06	11.39	10,670,680	+0.25(+2.24%)
May 07, 2018	11.04	11.16	10.95	11.14	8,016,570	+0.19(+1.74%)
May 04, 2018	11.15	11.22	10.68	10.95	17,450,244	-0.27(-2.44%)
May 03, 2018	11.11	11.30	10.98	11.22	13,988,610	+0.03(+0.30%)
May 02, 2018	11.18	11.29	11.13	11.19	6,736,985	+0.04(+0.36%)