Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	23.41	23.73	23.23	23.56	6,924,265	+0.14(+0.61%)
Sep 29, 2020	23.52	23.76	23.33	23.42	5,166,670	-0.04(-0.18%)
Sep 28, 2020	23.65	23.70	23.28	23.46	4,631,250	+0.10(+0.43%)
Sep 25, 2020	23.19	23.49	22.93	23.36	4,492,000	+0.26(+1.13%)
Sep 24, 2020	22.96	23.36	22.70	23.10	5,731,935	+0.05(+0.20%)
Sep 23, 2020	23.89	23.96	22.94	23.05	5,407,790	-0.68(-2.87%)
Sep 22, 2020	23.70	23.77	23.00	23.74	5,910,090	+0.17(+0.72%)
Sep 21, 2020	23.25	23.66	23.02	23.57	6,095,140	+0.11(+0.47%)
Sep 18, 2020	23.23	23.54	22.86	23.46	7,591,000	+0.39(+1.67%)
Sep 17, 2020	22.76	23.17	22.52	23.07	7,408,350	-0.32(-1.35%)
Sep 16, 2020	23.88	24.16	23.35	23.39	5,443,365	-0.25(-1.07%)
Sep 15, 2020	24.06	24.06	23.38	23.64	3,727,840	+0.04(+0.16%)
Sep 14, 2020	23.24	23.72	23.23	23.60	4,081,025	+0.57(+2.47%)
Sep 11, 2020	23.61	23.81	22.70	23.03	4,985,500	-0.32(-1.36%)
Sep 10, 2020	23.55	24.12	23.26	23.35	6,827,680	-0.07(-0.30%)
Sep 09, 2020	23.64	23.64	22.95	23.42	4,935,860	+0.34(+1.46%)
Sep 08, 2020	22.80	23.63	22.78	23.08	7,903,180	-0.44(-1.89%)
Sep 04, 2020	24.00	24.34	22.54	23.53	11,186,500	-0.61(-2.54%)
Sep 03, 2020	26.04	26.10	23.81	24.14	12,290,030	-2.38(-8.97%)
Sep 02, 2020	26.35	26.66	26.00	26.52	6,367,710	+0.42(+1.59%)
Sep 01, 2020	26.55	26.88	25.97	26.10	6,118,220	-0.30(-1.13%)
Aug 31, 2020	26.20	26.46	25.83	26.40	9,814,805	+0.25(+0.97%)
Aug 28, 2020	26.64	26.85	26.01	26.15	6,361,000	-0.27(-1.01%)
Aug 27, 2020	27.34	27.34	26.08	26.41	8,440,175	-1.03(-3.75%)
Aug 26, 2020	26.80	27.73	26.76	27.44	6,662,625	+0.79(+2.96%)
Aug 25, 2020	26.39	26.68	26.23	26.66	4,493,425	+0.04(+0.17%)
Aug 24, 2020	26.66	26.91	25.83	26.61	5,535,110	+0.27(+1.02%)
Aug 21, 2020	26.77	26.86	26.18	26.34	4,004,000	-0.38(-1.41%)
Aug 20, 2020	26.09	26.79	25.75	26.72	4,611,025	+0.82(+3.15%)
Aug 19, 2020	25.85	26.15	25.52	25.90	6,679,630	-0.08(-0.32%)
Aug 18, 2020	26.02	26.27	25.64	25.98	4,343,625	+0.15(+0.59%)
Aug 17, 2020	25.70	26.09	25.70	25.83	4,416,840	+0.31(+1.22%)
Aug 14, 2020	25.50	25.68	25.14	25.52	4,271,500	+0.03(+0.13%)
Aug 13, 2020	25.29	25.72	25.26	25.49	5,002,390	+0.15(+0.58%)
Aug 12, 2020	25.46	25.65	25.16	25.34	5,773,385	+0.02(+0.09%)
Aug 11, 2020	25.20	25.63	24.61	25.32	10,844,005	-0.06(-0.23%)
Aug 10, 2020	26.23	26.56	25.14	25.38	8,155,545	-0.82(-3.15%)
Aug 07, 2020	26.19	26.34	25.12	26.20	20,982,500	-1.70(-6.10%)
Aug 06, 2020	28.00	28.16	27.45	27.90	8,242,515	-0.12(-0.44%)
Aug 05, 2020	28.02	28.16	27.53	28.02	6,707,930	+0.42(+1.54%)
Aug 04, 2020	27.46	27.77	27.24	27.60	5,139,250	-0.04(-0.16%)
Aug 03, 2020	28.00	28.28	27.30	27.64	7,660,525	-0.02(-0.06%)
Jul 31, 2020	27.68	27.70	27.08	27.66	4,282,000	+0.31(+1.13%)
Jul 30, 2020	27.01	27.65	26.67	27.35	4,561,110	-0.02(-0.07%)
Jul 29, 2020	26.97	27.57	26.84	27.37	3,543,215	+0.68(+2.56%)
Jul 28, 2020	27.22	27.38	26.65	26.68	4,692,595	-0.65(-2.36%)
Jul 27, 2020	26.92	27.40	26.73	27.33	3,482,300	+0.72(+2.71%)
Jul 24, 2020	26.62	26.87	26.07	26.61	4,575,000	-0.42(-1.57%)
Jul 23, 2020	26.88	27.68	26.75	27.03	7,570,835	+0.17(+0.65%)
Jul 22, 2020	27.18	27.48	26.74	26.86	8,562,770	+0.13(+0.47%)
Jul 21, 2020	27.20	27.24	26.31	26.73	6,378,440	-0.23(-0.84%)
Jul 20, 2020	25.86	27.03	25.77	26.96	6,509,435	+1.13(+4.39%)
Jul 17, 2020	25.52	25.93	25.08	25.82	6,878,000	+0.35(+1.39%)
Jul 16, 2020	25.54	25.70	24.96	25.47	8,190,545	-0.39(-1.52%)
Jul 15, 2020	26.28	26.31	24.85	25.86	14,138,330	-1.03(-3.84%)
Jul 14, 2020	26.56	27.28	25.73	26.90	13,996,650	+0.67(+2.56%)
Jul 13, 2020	29.18	29.32	26.09	26.22	16,891,464	-2.94(-10.07%)
Jul 10, 2020	30.19	30.19	29.08	29.16	6,972,500	-0.76(-2.54%)
Jul 09, 2020	29.74	30.39	29.08	29.92	13,471,240	+0.65(+2.22%)
Jul 08, 2020	27.84	29.35	27.70	29.27	12,583,655	+1.67(+6.05%)
Jul 07, 2020	27.40	28.15	27.21	27.60	7,366,530	-0.34(-1.22%)
Jul 06, 2020	27.93	28.53	27.73	27.94	6,177,965	+0.25(+0.91%)
Jul 02, 2020	28.06	28.19	27.56	27.69	4,897,500	-0.16(-0.56%)