Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	64.87	65.28	63.59	64.49	9,665,927	-2.22(-3.33%)
Jan 30, 2024	66.19	66.92	65.80	66.71	5,828,484	+0.26(+0.39%)
Jan 29, 2024	65.81	66.64	65.66	66.45	4,442,749	+0.33(+0.50%)
Jan 26, 2024	65.46	66.77	65.35	66.12	6,691,547	+0.57(+0.87%)
Jan 25, 2024	67.27	67.36	65.02	65.55	6,798,264	-0.56(-0.85%)
Jan 24, 2024	65.06	66.72	64.77	66.11	7,734,479	+1.70(+2.64%)
Jan 23, 2024	64.26	64.78	63.77	64.41	8,245,439	+1.75(+2.79%)
Jan 22, 2024	61.88	62.80	61.40	62.66	8,397,322	+1.76(+2.89%)
Jan 19, 2024	61.55	62.10	60.08	60.90	9,170,504	-0.51(-0.83%)
Jan 18, 2024	61.00	61.49	60.29	61.41	4,427,108	+0.79(+1.30%)
Jan 17, 2024	61.20	61.62	59.73	60.62	5,414,082	-1.38(-2.23%)
Jan 16, 2024	61.09	62.39	61.05	62.00	6,577,562	-0.44(-0.70%)
Jan 12, 2024	62.63	63.04	61.76	62.44	4,793,984	+0.19(+0.31%)
Jan 11, 2024	62.00	62.33	60.96	62.25	5,071,621	+0.88(+1.43%)
Jan 10, 2024	59.38	61.59	59.13	61.37	6,294,124	+1.97(+3.32%)
Jan 09, 2024	60.31	61.20	59.31	59.40	9,085,117	-1.86(-3.04%)
Jan 08, 2024	58.55	61.30	58.45	61.26	6,052,716	+2.92(+5.01%)
Jan 05, 2024	58.26	58.93	58.08	58.34	4,914,223	-0.05(-0.09%)
Jan 04, 2024	58.00	58.73	57.78	58.39	5,364,453	+0.54(+0.93%)
Jan 03, 2024	57.28	58.22	56.94	57.85	5,328,229	+0.07(+0.12%)