Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	57.68	59.02	57.68	58.41	4,333,210	+0.64(+1.11%)
Sep 29, 2021	58.25	58.81	57.62	57.77	5,604,160	+0.19(+0.33%)
Sep 28, 2021	59.57	60.19	57.41	57.58	7,433,320	-2.54(-4.22%)
Sep 27, 2021	61.69	61.98	59.84	60.11	4,127,275	-2.27(-3.63%)
Sep 24, 2021	61.64	62.56	61.42	62.38	3,283,245	+0.27(+0.44%)
Sep 23, 2021	60.89	62.29	60.47	62.11	4,887,345	+1.78(+2.96%)
Sep 22, 2021	60.20	60.64	59.47	60.32	3,515,425	+0.40(+0.67%)
Sep 21, 2021	60.40	60.66	59.02	59.92	3,565,890	+0.51(+0.85%)
Sep 20, 2021	58.40	59.55	56.83	59.41	5,185,830	-0.48(-0.81%)
Sep 17, 2021	60.51	60.88	59.36	59.90	7,779,700	-0.91(-1.50%)
Sep 16, 2021	60.18	60.88	59.71	60.81	3,353,955	+0.51(+0.84%)
Sep 15, 2021	60.45	60.80	59.84	60.31	5,027,395	+0.19(+0.32%)
Sep 14, 2021	59.60	61.14	59.30	60.12	6,209,580	+0.73(+1.23%)
Sep 13, 2021	62.11	62.29	58.85	59.38	8,885,925	-2.71(-4.37%)
Sep 10, 2021	62.65	62.96	61.72	62.10	3,323,735	-0.05(-0.08%)
Sep 09, 2021	61.84	62.65	61.82	62.15	4,065,610	+0.31(+0.50%)
Sep 08, 2021	62.61	63.15	61.61	61.84	5,400,840	-0.94(-1.50%)
Sep 07, 2021	64.20	64.40	62.48	62.78	4,064,605	-1.25(-1.96%)
Sep 03, 2021	62.77	64.29	62.77	64.04	3,536,400	+1.26(+2.00%)
Sep 02, 2021	62.26	63.36	62.09	62.78	4,073,530	+1.09(+1.76%)
Sep 01, 2021	63.51	63.59	60.89	61.69	8,386,490	-1.33(-2.12%)
Aug 31, 2021	64.00	64.12	62.64	63.03	5,853,895	-0.85(-1.33%)
Aug 30, 2021	63.82	64.38	63.60	63.88	3,393,065	+0.67(+1.05%)
Aug 27, 2021	62.10	63.49	61.77	63.21	4,457,520	+1.19(+1.92%)
Aug 26, 2021	61.06	62.31	61.05	62.02	3,659,135	+0.82(+1.34%)
Aug 25, 2021	60.10	61.57	60.04	61.21	4,008,670	+1.24(+2.06%)
Aug 24, 2021	61.60	61.60	59.82	59.97	5,205,125	-1.54(-2.50%)
Aug 23, 2021	60.38	61.69	60.33	61.50	4,704,405	+1.92(+3.22%)
Aug 20, 2021	59.54	59.92	59.07	59.59	3,662,240	+0.46(+0.77%)
Aug 19, 2021	57.56	59.72	57.25	59.13	4,093,585	+0.59(+1.00%)
Aug 18, 2021	59.64	59.78	58.52	58.54	4,399,085	-1.18(-1.98%)
Aug 17, 2021	60.03	60.45	59.04	59.73	4,476,865	-0.76(-1.26%)
Aug 16, 2021	61.80	61.80	59.73	60.49	3,789,095	-1.38(-2.23%)
Aug 13, 2021	60.70	61.91	60.44	61.87	2,991,650	+0.73(+1.20%)
Aug 12, 2021	59.87	61.96	59.66	61.13	5,782,925	+1.40(+2.34%)
Aug 11, 2021	60.29	60.60	58.74	59.73	4,897,535	-0.35(-0.58%)
Aug 10, 2021	60.31	60.87	59.62	60.08	3,611,140	-0.14(-0.24%)
Aug 09, 2021	61.03	61.10	59.84	60.22	3,625,210	-0.51(-0.85%)
Aug 06, 2021	59.71	60.75	59.20	60.74	3,981,495	+0.73(+1.22%)
Aug 05, 2021	61.00	61.30	59.65	60.00	6,616,730	-0.80(-1.32%)
Aug 04, 2021	59.47	61.12	58.69	60.80	6,016,005	+1.25(+2.10%)
Aug 03, 2021	57.09	59.60	57.00	59.55	7,555,665	+2.63(+4.62%)
Aug 02, 2021	54.85	57.71	54.03	56.92	10,210,910	+2.48(+4.55%)
Jul 30, 2021	54.20	54.76	50.00	54.45	9,331,455	-0.39(-0.72%)
Jul 29, 2021	54.46	55.34	54.43	54.84	4,830,980	+0.50(+0.93%)
Jul 28, 2021	54.40	54.76	53.82	54.34	4,002,525	+0.11(+0.20%)
Jul 27, 2021	54.48	54.68	53.34	54.23	3,686,260	-0.24(-0.44%)
Jul 26, 2021	55.32	55.40	54.43	54.47	3,356,810	-0.67(-1.22%)
Jul 23, 2021	54.19	55.22	53.72	55.14	4,112,605	+0.99(+1.83%)
Jul 22, 2021	53.25	54.29	53.14	54.15	4,042,090	+1.22(+2.30%)
Jul 21, 2021	52.84	53.20	52.41	52.93	4,078,240	+0.16(+0.31%)
Jul 20, 2021	51.90	53.03	51.60	52.77	3,949,755	+1.44(+2.81%)
Jul 19, 2021	50.93	51.67	50.47	51.33	4,540,275	-0.36(-0.70%)
Jul 16, 2021	51.72	52.55	51.64	51.69	4,327,020	+0.43(+0.83%)
Jul 15, 2021	51.55	52.38	50.86	51.26	6,286,245	+0.09(+0.18%)
Jul 14, 2021	51.58	51.73	50.73	51.17	3,674,605	-0.24(-0.47%)
Jul 13, 2021	51.18	51.69	50.80	51.41	2,545,815	+0.25(+0.49%)
Jul 12, 2021	51.62	51.89	50.95	51.16	4,102,815	-0.20(-0.40%)
Jul 09, 2021	50.92	51.49	50.51	51.36	4,791,565	+0.78(+1.53%)
Jul 08, 2021	49.61	50.90	49.12	50.59	4,503,390	-0.08(-0.16%)
Jul 07, 2021	50.55	50.76	49.35	50.67	5,402,675	+0.44(+0.87%)
Jul 06, 2021	50.15	50.37	49.14	50.23	5,034,445	+0.62(+1.25%)
Jul 02, 2021	48.69	49.74	48.69	49.61	3,667,105	+1.14(+2.35%)