Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		6.024	6.024	6.024	0	-0.04(-0.59%)
Dec 29, 2016	6.070	6.138	6.010	6.060	9,223,735	-0.01(-0.16%)
Dec 28, 2016	6.046	6.104	5.960	6.070	22,513,200	+0.05(+0.90%)
Dec 27, 2016	5.810	6.056	5.789	6.016	16,999,490	+0.18(+3.12%)
Dec 23, 2016		5.834	5.834	5.834	0	+0.11(+1.96%)
Dec 22, 2016	5.888	5.892	5.701	5.722	21,592,790	-0.19(-3.18%)
Dec 21, 2016	5.930	5.978	5.854	5.910	21,796,000	-0.03(-0.44%)
Dec 20, 2016	5.972	6.020	5.800	5.936	21,366,710	-0.02(-0.37%)
Dec 19, 2016	5.982	6.050	5.938	5.958	11,403,165	+0.00(+0.07%)
Dec 16, 2016	6.016	6.030	5.906	5.954	24,813,420	-0.04(-0.63%)
Dec 15, 2016	5.952	6.072	5.908	5.992	9,322,450	+0.05(+0.81%)
Dec 14, 2016	6.094	6.146	5.936	5.944	12,850,270	-0.17(-2.72%)
Dec 13, 2016	6.018	6.130	6.010	6.110	8,626,115	+0.12(+1.94%)
Dec 12, 2016	6.138	6.142	5.970	5.994	5,855,725	-0.14(-2.35%)
Dec 09, 2016	6.114	6.150	6.070	6.138	6,798,990	+0.03(+0.43%)
Dec 08, 2016	6.138	6.188	6.079	6.112	10,678,550	-0.04(-0.65%)
Dec 07, 2016	6.000	6.176	5.986	6.152	10,802,440	+0.17(+2.77%)
Dec 06, 2016	6.028	6.036	5.884	5.986	11,963,170	-0.06(-0.96%)
Dec 05, 2016	5.958	6.100	5.948	6.044	12,821,750	+0.13(+2.20%)
Dec 02, 2016	5.776	5.926	5.774	5.914	10,858,045	+0.10(+1.79%)