Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	11.04	11.26	10.99	11.07	7,637,645	+0.09(+0.78%)
Apr 27, 2018	11.13	11.23	10.98	10.99	7,503,385	-0.10(-0.88%)
Apr 26, 2018	11.03	11.19	11.00	11.08	8,235,375	+0.12(+1.13%)
Apr 25, 2018	11.16	11.20	10.85	10.96	12,190,220	-0.25(-2.27%)
Apr 24, 2018	11.50	11.54	11.10	11.21	6,747,095	-0.13(-1.18%)
Apr 23, 2018	11.51	11.56	11.34	11.35	7,771,400	-0.08(-0.72%)
Apr 20, 2018	11.46	11.53	11.37	11.43	3,431,005	-0.05(-0.45%)
Apr 19, 2018	11.45	11.51	11.38	11.48	3,822,530	-0.02(-0.14%)
Apr 18, 2018	11.60	11.60	11.48	11.50	4,221,900	-0.04(-0.31%)
Apr 17, 2018	11.44	11.56	11.40	11.53	7,264,085	+0.18(+1.60%)
Apr 16, 2018	11.29	11.47	11.22	11.35	5,807,155	+0.18(+1.65%)
Apr 13, 2018	11.29	11.29	11.11	11.17	4,083,745	-0.05(-0.45%)
Apr 12, 2018	11.08	11.29	11.08	11.22	6,920,800	+0.25(+2.30%)
Apr 11, 2018	10.94	11.27	10.85	10.97	11,506,170	-0.28(-2.49%)
Apr 10, 2018	11.03	11.31	10.94	11.25	7,427,460	+0.35(+3.23%)
Apr 09, 2018	10.86	11.09	10.85	10.89	6,167,845	+0.03(+0.26%)
Apr 06, 2018				10.87	6,208,920	-0.05(-0.48%)
Apr 05, 2018	10.87	11.05	10.84	10.92	4,699,620	+0.06(+0.52%)
Apr 04, 2018	10.48	10.90	10.45	10.86	6,200,415	+0.18(+1.65%)
Apr 03, 2018	10.55	10.74	10.55	10.69	7,499,890	+0.20(+1.91%)
Apr 02, 2018	10.62	10.71	10.41	10.49	4,772,180	-0.23(-2.15%)
Mar 29, 2018		10.72	10.72	10.72	0	+0.26(+2.49%)
Mar 28, 2018	10.67	10.71	10.39	10.46	10,064,285	-0.21(-1.97%)
Mar 27, 2018	11.02	11.07	10.59	10.67	6,691,950	-0.25(-2.29%)
Mar 26, 2018	10.77	10.92	10.69	10.92	4,890,600	+0.33(+3.08%)
Mar 23, 2018	10.72	10.77	10.58	10.59	6,038,810	-0.13(-1.23%)
Mar 22, 2018	10.79	10.93	10.70	10.72	4,547,710	-0.19(-1.76%)
Mar 21, 2018	10.83	11.04	10.76	10.91	7,637,190	+0.16(+1.47%)
Mar 20, 2018	10.64	10.83	10.56	10.76	3,586,095	+0.09(+0.81%)
Mar 19, 2018		10.69	10.44	10.67	6,928,715	-0.13(-1.20%)
Mar 16, 2018	10.82	10.95	10.80	10.80	11,374,635	-0.04(-0.33%)
Mar 15, 2018	10.92	10.99	10.81	10.84	4,810,910	-0.07(-0.66%)
Mar 14, 2018	10.85	10.93	10.79	10.91	3,752,775	+0.06(+0.53%)
Mar 13, 2018	10.94	10.99	10.80	10.85	6,265,210	-0.09(-0.79%)
Mar 12, 2018	10.89	10.96	10.83	10.94	6,276,565	+0.05(+0.44%)
Mar 09, 2018	10.89	10.94	10.79	10.89	8,950,490	+0.07(+0.65%)
Mar 08, 2018	10.57	10.82	10.53	10.82	12,733,060	+0.32(+3.09%)
Mar 07, 2018		10.51		10.49	8,776,320	+0.12(+1.20%)
Mar 06, 2018	10.18	10.38	10.09	10.37	9,749,250	+0.24(+2.37%)
Mar 05, 2018	10.05	10.25	9.976	10.13	7,842,040	+0.04(+0.38%)
Mar 02, 2018	9.878	10.11	9.850	10.09	9,912,445	+0.19(+1.92%)
Mar 01, 2018	10.14	10.18	9.854	9.902	9,499,415	-0.19(-1.90%)
Feb 28, 2018	9.964	10.20	9.916	10.09	8,514,765	+0.10(+1.04%)
Feb 27, 2018	10.08	10.17	9.990	9.990	4,290,335	-0.07(-0.74%)
Feb 26, 2018	9.998	10.08	9.958	10.06	5,534,240	+0.09(+0.90%)
Feb 23, 2018	9.930	9.988	9.817	9.974	6,277,405	+0.13(+1.36%)
Feb 22, 2018	9.850	9.965	9.804	9.840	8,475,315	+0.02(+0.18%)
Feb 21, 2018	9.880	9.994	9.822	9.822	7,983,785	+0.01(+0.10%)
Feb 20, 2018	9.686	9.924	9.684	9.812	5,690,875	+0.02(+0.22%)
Feb 16, 2018		9.790	9.790	9.790	0	-0.07(-0.67%)
Feb 15, 2018	9.700	9.912	9.640	9.856	8,561,750	+0.18(+1.86%)
Feb 14, 2018	9.586	9.702	9.536	9.676	7,829,830	+0.05(+0.54%)
Feb 13, 2018	9.286	9.632	9.260	9.624	12,457,290	+0.33(+3.53%)
Feb 12, 2018	9.374	9.440	9.278	9.296	13,402,580	-0.01(-0.13%)
Feb 09, 2018	9.046	9.374	8.908	9.308	21,310,534	+0.41(+4.58%)
Feb 08, 2018		9.170	8.924	8.900	18,434,244	-0.20(-2.22%)
Feb 07, 2018	9.336	9.336	9.100	9.102	12,833,310	-0.21(-2.21%)
Feb 06, 2018	9.054	9.400	8.920	9.308	33,521,834	+0.36(+4.07%)
Feb 05, 2018	8.854	9.044	8.800	8.944	14,096,895	-0.04(-0.49%)
Feb 02, 2018	9.142	9.146	8.968	8.988	7,533,900	-0.19(-2.03%)