Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	14.21	14.31	13.99	14.09	5,545,500	+0.02(+0.13%)
Dec 28, 2018	14.15	14.33	13.83	14.07	5,408,000	-0.01(-0.07%)
Dec 27, 2018	13.53	14.08	13.41	14.08	8,027,180	+0.36(+2.65%)
Dec 26, 2018	13.21	13.73	13.19	13.71	13,961,390	+0.61(+4.67%)
Dec 24, 2018	13.00	13.40	12.88	13.10	5,471,500	-0.07(-0.50%)
Dec 21, 2018	14.04	14.16	13.02	13.17	20,716,000	-0.81(-5.77%)
Dec 20, 2018	13.88	14.14	13.43	13.97	17,313,850	-0.03(-0.21%)
Dec 19, 2018	14.14	14.49	13.89	14.00	12,098,320	-0.01(-0.07%)
Dec 18, 2018	13.73	14.28	13.73	14.01	15,405,695	+0.37(+2.68%)
Dec 17, 2018	14.47	14.50	13.57	13.65	14,732,840	-0.93(-6.41%)
Dec 14, 2018	14.61	14.90	14.43	14.58	11,192,000	-0.32(-2.15%)
Dec 13, 2018	15.19	15.27	14.73	14.90	5,512,550	-0.14(-0.90%)
Dec 12, 2018	15.20	15.27	14.93	15.04	7,198,275	+0.15(+1.01%)
Dec 11, 2018	15.19	15.26	14.80	14.89	17,368,854	-0.05(-0.35%)
Dec 10, 2018	14.41	14.99	14.41	14.94	7,206,130	+0.62(+4.32%)
Dec 07, 2018	14.96	15.10	14.24	14.32	9,216,000	-0.77(-5.08%)
Dec 06, 2018	14.32	15.09	14.07	15.09	11,368,380	+0.41(+2.81%)
Dec 04, 2018	15.10	15.28	14.49	14.68	11,437,000	-0.35(-2.30%)
Dec 03, 2018	15.25	15.44	14.87	15.02	11,022,715	+0.25(+1.72%)
Nov 30, 2018	14.79	15.01	14.53	14.77	15,607,500	-0.01(-0.08%)
Nov 29, 2018	14.61	14.88	14.43	14.78	7,416,695	+0.08(+0.52%)
Nov 28, 2018	14.25	14.76	14.25	14.70	8,069,440	+0.56(+3.99%)
Nov 27, 2018	14.12	14.24	13.97	14.14	9,354,900	-0.03(-0.20%)
Nov 26, 2018	13.84	14.21	13.73	14.17	8,791,050	+0.58(+4.24%)
Nov 23, 2018	13.53	13.80	13.53	13.59	4,263,500	-0.12(-0.85%)
Nov 21, 2018		13.71	13.71	13.71	0	+0.30(+2.24%)
Nov 20, 2018	13.15	13.72	12.93	13.41	16,924,040	-0.15(-1.09%)
Nov 19, 2018	14.63	14.67	13.51	13.56	14,192,780	-1.13(-7.72%)
Nov 16, 2018	14.48	14.73	14.31	14.69	11,099,000	+0.14(+0.96%)
Nov 15, 2018	14.50	14.63	14.32	14.55	8,666,260	-0.12(-0.80%)
Nov 14, 2018	14.94	15.09	14.60	14.67	8,950,980	-0.03(-0.19%)
Nov 13, 2018	14.76	15.01	14.56	14.70	6,777,240	-0.05(-0.35%)
Nov 12, 2018	14.88	15.07	14.53	14.75	8,555,150	-0.20(-1.32%)
Nov 09, 2018	15.38	15.44	14.79	14.95	11,174,000	-0.64(-4.08%)
Nov 08, 2018	15.61	15.90	15.46	15.58	11,409,155	+0.01(+0.06%)
Nov 07, 2018	15.18	15.74	15.12	15.57	14,591,320	+0.62(+4.16%)
Nov 06, 2018	14.91	15.13	14.70	14.95	9,629,295	-0.02(-0.16%)
Nov 05, 2018	14.60	15.04	14.34	14.97	14,499,895	+0.46(+3.18%)
Nov 02, 2018	16.34	16.34	14.31	14.51	29,632,000	-2.23(-13.30%)
Nov 01, 2018	16.44	16.80	15.94	16.74	11,800,995	+0.30(+1.84%)
Oct 31, 2018	16.21	16.57	16.15	16.44	10,595,745	+0.65(+4.09%)
Oct 30, 2018	15.46	15.89	15.38	15.79	9,917,345	+0.28(+1.82%)
Oct 29, 2018	16.05	16.20	15.20	15.51	10,465,665	-0.13(-0.83%)
Oct 26, 2018	15.77	15.99	15.43	15.64	9,069,500	-0.58(-3.59%)
Oct 25, 2018	15.98	16.36	15.85	16.22	8,944,265	+0.40(+2.53%)
Oct 24, 2018	16.61	16.79	15.78	15.82	8,937,000	-0.86(-5.16%)
Oct 23, 2018	16.16	16.75	16.07	16.68	10,476,205	+0.09(+0.55%)
Oct 22, 2018	16.30	16.69	16.17	16.59	10,575,570	+0.35(+2.14%)
Oct 19, 2018	16.52	16.79	16.23	16.24	11,393,500	-0.10(-0.62%)
Oct 18, 2018	16.19	16.50	16.14	16.34	14,145,410	+0.01(+0.06%)
Oct 17, 2018	16.60	16.75	16.21	16.33	13,539,025	-0.21(-1.27%)
Oct 16, 2018	16.29	16.60	16.13	16.54	11,188,635	+0.51(+3.19%)
Oct 15, 2018	16.06	16.26	15.71	16.03	12,905,150	+0.04(+0.25%)
Oct 12, 2018	15.93	16.20	15.71	15.99	18,645,500	+0.57(+3.67%)
Oct 11, 2018	15.77	15.96	15.35	15.42	20,363,700	-0.49(-3.08%)
Oct 10, 2018	16.62	16.69	15.68	15.91	166,852,224	-0.60(-3.62%)
Oct 09, 2018	16.61	16.92	16.40	16.51	15,971,480	-0.23(-1.36%)
Oct 08, 2018	17.24	17.38	16.37	16.74	18,984,854	-0.48(-2.79%)
Oct 05, 2018	17.54	17.63	16.92	17.22	19,750,500	-0.64(-3.57%)
Oct 04, 2018	18.29	18.34	17.70	17.86	8,662,100	-0.44(-2.42%)
Oct 03, 2018	18.31	18.53	18.20	18.30	8,188,730	+0.06(+0.35%)
Oct 02, 2018	18.47	18.49	18.02	18.24	10,354,470	-0.22(-1.20%)