Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	61.24	61.98	57.53	57.80	6,027,120	-3.93(-6.36%)
Apr 28, 2022	60.85	62.38	59.33	61.73	5,971,660	+1.67(+2.77%)
Apr 27, 2022	61.32	63.15	59.93	60.06	5,186,005	-1.24(-2.02%)
Apr 26, 2022	63.87	64.29	61.29	61.30	4,976,470	-3.40(-5.25%)
Apr 25, 2022	60.43	64.86	60.21	64.70	6,625,420	+3.84(+6.31%)
Apr 22, 2022	64.18	64.77	60.73	60.86	5,262,170	-3.39(-5.28%)
Apr 21, 2022	68.92	71.52	64.09	64.25	6,066,575	-3.86(-5.67%)
Apr 20, 2022	67.60	69.73	67.35	68.12	5,339,220	+1.08(+1.61%)
Apr 19, 2022	65.87	67.23	65.09	67.04	3,803,380	+0.95(+1.44%)
Apr 18, 2022	65.89	66.84	64.65	66.08	3,188,095	-0.27(-0.40%)
Apr 14, 2022	68.57	68.68	66.21	66.35	3,644,865	-1.82(-2.67%)
Apr 13, 2022	66.40	68.54	66.10	68.17	3,951,965	+2.15(+3.26%)
Apr 12, 2022	67.06	68.34	65.49	66.02	3,894,135	+0.41(+0.62%)
Apr 11, 2022	66.14	66.77	64.93	65.61	4,484,950	-1.55(-2.31%)
Apr 08, 2022	67.02	68.34	66.78	67.17	3,617,435	-0.46(-0.68%)
Apr 07, 2022	66.25	68.90	66.25	67.62	5,227,795	+1.21(+1.82%)
Apr 06, 2022	67.06	67.56	65.70	66.41	4,918,285	-1.96(-2.87%)
Apr 05, 2022	69.25	69.40	67.73	68.38	4,341,905	-0.96(-1.38%)
Apr 04, 2022	68.50	69.53	68.07	69.34	3,358,195	+1.54(+2.27%)