Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	7.344	7.452	7.202	7.204	42,193,096	-0.13(-1.83%)
Nov 27, 2015	7.348	7.395	7.290	7.338	4,636,410	-0.01(-0.19%)
Nov 25, 2015	7.180	7.352	7.352	7.352	14,175,000	+0.20(+2.83%)
Nov 24, 2015	6.988	7.162	6.928	7.150	13,503,060	+0.14(+2.03%)
Nov 23, 2015	6.966	7.062	6.948	7.008	10,796,990	+0.06(+0.83%)
Nov 20, 2015	6.902	7.002	6.880	6.950	5,903,455	+0.07(+0.96%)
Nov 19, 2015	6.668	6.906	6.668	6.884	7,085,805	+0.08(+1.12%)
Nov 18, 2015	6.728	6.840	6.684	6.808	7,320,955	+0.13(+1.89%)
Nov 17, 2015	6.704	6.820	6.624	6.682	7,985,715	+0.00(+0.03%)
Nov 16, 2015	6.634	6.706	6.550	6.680	6,735,970	+0.05(+0.69%)
Nov 13, 2015	6.618	6.710	6.540	6.634	9,030,290	-0.02(-0.30%)
Nov 12, 2015	6.548	6.766	6.506	6.654	7,464,325	+0.07(+1.06%)
Nov 11, 2015	6.670	6.686	6.566	6.584	7,284,985	-0.09(-1.38%)
Nov 10, 2015	6.640	6.690	6.456	6.676	14,780,310	-0.01(-0.18%)
Nov 09, 2015	6.800	6.824	6.664	6.688	10,757,595	-0.12(-1.79%)
Nov 06, 2015	6.630	6.840	6.622	6.810	11,795,895	+0.15(+2.22%)
Nov 05, 2015	6.908	6.982	6.656	6.662	16,904,254	-0.36(-5.10%)
Nov 04, 2015	6.934	7.030	6.860	7.020	10,258,980	+0.09(+1.27%)
Nov 03, 2015	6.916	7.058	6.854	6.932	9,482,290	-0.02(-0.32%)
Nov 02, 2015	6.892	6.978	6.829	6.954	6,766,135	+0.08(+1.19%)
Oct 30, 2015	6.822	6.924	6.816	6.872	8,100,595	+0.06(+0.88%)
Oct 29, 2015	6.942	7.022	6.805	6.812	15,508,550	-0.18(-2.60%)
Oct 28, 2015	6.790	7.054	6.690	6.994	15,151,630	+0.23(+3.40%)
Oct 27, 2015	6.910	7.070	6.690	6.764	19,815,260	-0.18(-2.62%)
Oct 26, 2015	7.008	7.048	6.750	6.946	22,479,184	-0.04(-0.52%)
Oct 23, 2015	7.300	7.366	6.582	6.982	77,184,056	-1.67(-19.26%)
Oct 22, 2015	8.508	8.926	8.454	8.648	21,097,740	+0.27(+3.17%)
Oct 21, 2015	8.700	8.700	8.176	8.382	12,052,405	-0.30(-3.41%)
Oct 20, 2015	8.718	8.750	8.536	8.678	7,172,000	-0.06(-0.66%)
Oct 19, 2015	8.722	8.896	8.660	8.736	9,888,680	+0.04(+0.44%)
Oct 16, 2015	8.656	8.716	8.534	8.698	6,664,400	+0.05(+0.58%)
Oct 15, 2015	8.378	8.678	8.378	8.648	7,924,685	+0.27(+3.27%)
Oct 14, 2015	8.312	8.464	8.213	8.374	7,500,985	+0.05(+0.65%)
Oct 13, 2015	8.510	8.634	8.316	8.320	7,107,645	-0.24(-2.80%)
Oct 12, 2015	8.608	8.632	8.510	8.560	5,242,795	-0.04(-0.47%)
Oct 09, 2015	8.542	8.636	8.484	8.600	5,875,640	+0.04(+0.49%)
Oct 08, 2015	8.608	8.626	8.400	8.558	9,751,305	-0.05(-0.60%)
Oct 07, 2015	8.724	8.798	8.364	8.610	13,961,285	-0.08(-0.92%)
Oct 06, 2015	8.838	8.932	8.634	8.690	5,462,805	-0.15(-1.67%)
Oct 05, 2015	8.802	8.868	8.736	8.838	5,850,215	+0.10(+1.17%)
Oct 02, 2015	8.492	8.742	8.314	8.736	7,297,900	+0.13(+1.49%)
Oct 01, 2015	8.498	8.628	8.408	8.608	5,476,055	+0.11(+1.32%)
Sep 30, 2015	8.534	8.628	8.330	8.496	10,061,790	+0.05(+0.57%)
Sep 29, 2015	8.622	8.672	8.366	8.448	9,009,430	-0.12(-1.38%)
Sep 28, 2015	8.994	9.050	8.472	8.566	11,095,160	-0.46(-5.05%)
Sep 25, 2015	9.298	9.300	8.922	9.022	6,325,770	-0.16(-1.72%)
Sep 24, 2015	9.156	9.206	8.966	9.180	6,573,645	-0.02(-0.20%)
Sep 23, 2015	8.996	9.248	8.902	9.198	7,274,405	+0.12(+1.32%)
Sep 22, 2015	8.984	9.094	8.928	9.078	6,456,125	-0.04(-0.46%)
Sep 21, 2015	9.030	9.232	8.976	9.120	6,370,435	+0.16(+1.79%)
Sep 18, 2015	8.908	9.072	8.900	8.960	12,443,265	-0.08(-0.84%)
Sep 17, 2015	8.956	9.186	8.922	9.036	7,558,100	+0.06(+0.62%)
Sep 16, 2015	8.926	9.040	8.834	8.980	4,844,535	+0.03(+0.38%)
Sep 15, 2015	8.806	8.988	8.772	8.946	5,067,630	+0.15(+1.73%)
Sep 14, 2015	8.864	8.900	8.742	8.794	4,279,705	-0.07(-0.81%)
Sep 11, 2015	8.798	8.884	8.740	8.866	5,530,700	+0.05(+0.61%)
Sep 10, 2015	8.668	8.906	8.622	8.812	7,303,715	+0.21(+2.44%)
Sep 09, 2015	8.682	8.794	8.580	8.602	7,175,490	-0.06(-0.67%)
Sep 08, 2015	8.450	8.674	8.389	8.660	6,013,880	+0.31(+3.71%)
Sep 04, 2015	8.296	8.350	8.350	8.350	4,644,500	-0.08(-0.95%)
Sep 03, 2015	8.374	8.530	8.346	8.430	6,612,590	+0.05(+0.57%)
Sep 02, 2015	8.310	8.382	8.140	8.382	5,766,755	+0.21(+2.57%)