Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)