Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	7.844	7.880	7.770	7.868	9,314,575	+0.04(+0.49%)
May 30, 2017	7.874	7.894	7.798	7.830	10,323,320	-0.07(-0.86%)
May 26, 2017	7.924	7.934	7.864	7.898	4,325,640	-0.03(-0.40%)
May 25, 2017	7.988	8.024	7.896	7.930	5,167,145	-0.03(-0.38%)
May 24, 2017	8.046	8.088	7.944	7.960	4,060,355	-0.05(-0.67%)
May 23, 2017	8.118	8.136	7.998	8.014	4,796,675	-0.08(-1.04%)
May 22, 2017	8.006	8.114	7.980	8.098	7,767,420	+0.09(+1.12%)
May 19, 2017	7.976	8.076	7.958	8.008	5,797,040	+0.07(+0.93%)
May 18, 2017	7.868	7.954	7.773	7.934	7,105,385	+0.02(+0.30%)
May 17, 2017	8.146	8.150	7.905	7.910	7,081,355	-0.28(-3.47%)
May 16, 2017	8.162	8.198	8.092	8.194	8,519,940	+0.10(+1.29%)
May 15, 2017	8.020	8.266	8.020	8.090	17,697,804	+0.27(+3.40%)
May 12, 2017	7.806	7.840	7.708	7.824	6,744,465	+0.02(+0.23%)
May 11, 2017	7.832	7.858	7.720	7.806	5,397,585	-0.04(-0.56%)
May 10, 2017	7.800	7.884	7.794	7.850	4,749,725	+0.04(+0.49%)
May 09, 2017	8.067	8.142	7.800	7.812	8,571,865	-0.14(-1.81%)
May 08, 2017	8.022	8.040	7.930	7.956	4,558,455	-0.06(-0.75%)
May 05, 2017	7.908	8.048	7.892	8.016	7,843,645	+0.13(+1.62%)
May 04, 2017	7.858	7.923	7.816	7.888	6,399,905	+0.04(+0.56%)
May 03, 2017	7.896	7.956	7.802	7.844	7,977,080	-0.03(-0.41%)
May 02, 2017	7.872	7.938	7.828	7.876	9,258,065	+0.05(+0.59%)
May 01, 2017	7.860	7.868	7.725	7.830	10,941,005	+0.03(+0.38%)
Apr 28, 2017	7.814	7.994	7.726	7.800	22,948,084	-0.28(-3.51%)
Apr 27, 2017	8.032	8.122	7.965	8.084	15,273,015	+0.10(+1.30%)
Apr 26, 2017	8.040	8.060	7.976	7.980	7,782,370	-0.07(-0.92%)
Apr 25, 2017	8.036	8.128	8.002	8.054	7,954,320	+0.07(+0.90%)
Apr 24, 2017	8.040	8.073	7.910	7.982	14,647,500	+0.08(+0.96%)
Apr 21, 2017	7.830	7.928	7.760	7.906	16,152,655	+0.20(+2.65%)
Apr 20, 2017	7.704	7.709	7.596	7.702	4,320,970	+0.02(+0.21%)
Apr 19, 2017	7.726	7.772	7.669	7.686	5,680,070	-0.02(-0.23%)
Apr 18, 2017	7.610	7.712	7.576	7.704	7,331,350	+0.09(+1.18%)
Apr 17, 2017	7.522	7.728	7.522	7.614	8,361,495	+0.15(+2.01%)
Apr 13, 2017	7.486	7.528	7.458	7.464	4,977,850	-0.03(-0.40%)
Apr 12, 2017	7.526	7.581	7.480	7.494	4,089,580	-0.03(-0.40%)
Apr 11, 2017	7.426	7.524	7.408	7.524	7,002,985	+0.08(+1.07%)
Apr 10, 2017	7.506	7.506	7.386	7.444	11,816,365	-0.04(-0.53%)
Apr 07, 2017	7.436	7.502	7.414	7.484	4,660,845	+0.04(+0.51%)
Apr 06, 2017	7.490	7.494	7.388	7.446	8,485,500	-0.04(-0.56%)
Apr 05, 2017	7.568	7.620	7.474	7.488	6,451,820	-0.04(-0.56%)
Apr 04, 2017	7.634	7.702	7.508	7.530	6,097,585	-0.12(-1.59%)
Apr 03, 2017	7.710	7.806	7.610	7.652	8,999,560	-0.02(-0.23%)
Mar 31, 2017	7.554	7.698	7.554	7.670	6,491,725	+0.10(+1.32%)
Mar 30, 2017	7.652	7.712	7.560	7.570	7,239,125	-0.09(-1.20%)
Mar 29, 2017	7.498	7.706	7.456	7.662	14,886,770	+0.35(+4.79%)
Mar 28, 2017	7.280	7.335	7.264	7.312	3,626,585	+0.04(+0.61%)
Mar 27, 2017	7.190	7.314	7.168	7.268	6,568,180	+0.01(+0.11%)
Mar 24, 2017	7.304	7.332	7.240	7.260	4,603,685	-0.02(-0.22%)
Mar 23, 2017	7.298	7.350	7.246	7.276	4,883,240	-0.02(-0.30%)
Mar 22, 2017	7.190	7.301	7.190	7.298	5,082,555	+0.08(+1.05%)
Mar 21, 2017	7.416	7.426	7.214	7.222	6,827,675	-0.17(-2.35%)
Mar 20, 2017	7.432	7.486	7.388	7.396	4,406,945	-0.03(-0.40%)
Mar 17, 2017	7.544	7.544	7.388	7.426	15,444,805	-0.03(-0.43%)
Mar 16, 2017	7.412	7.472	7.412	7.458	5,607,055	+0.08(+1.14%)
Mar 15, 2017	7.316	7.394	7.276	7.374	4,544,325	+0.04(+0.57%)
Mar 14, 2017	7.394	7.394	7.272	7.332	4,585,605	-0.05(-0.73%)
Mar 13, 2017	7.372	7.434	7.358	7.386	4,781,980	-0.01(-0.08%)
Mar 10, 2017	7.396	7.416	7.336	7.392	5,717,520	+0.06(+0.79%)
Mar 09, 2017	7.408	7.456	7.292	7.334	7,738,215	-0.11(-1.53%)
Mar 08, 2017	7.300	7.524	7.300	7.448	17,018,624	+0.16(+2.22%)
Mar 07, 2017	7.254	7.299	7.190	7.286	9,047,400	+0.02(+0.25%)
Mar 06, 2017	7.232	7.322	7.200	7.268	9,430,590	+0.01(+0.17%)
Mar 03, 2017	7.318	7.334	7.234	7.256	11,702,655	-0.09(-1.25%)
Mar 02, 2017	7.430	7.472	7.334	7.348	9,659,500	-0.11(-1.53%)