Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	24.73	24.82	24.03	24.65	8,601,015	-0.11(-0.45%)
Nov 27, 2020	24.21	24.82	24.15	24.76	3,674,500	+0.79(+3.28%)
Nov 25, 2020	23.87	24.29	23.80	23.97	4,804,500	+0.25(+1.07%)
Nov 24, 2020	23.56	23.78	23.14	23.72	7,228,860	+0.30(+1.29%)
Nov 23, 2020	23.70	23.80	23.18	23.42	4,932,185	-0.21(-0.88%)
Nov 20, 2020	23.29	23.91	23.21	23.62	5,416,000	+0.22(+0.93%)
Nov 19, 2020	23.25	23.57	23.03	23.41	4,193,040	+0.07(+0.30%)
Nov 18, 2020	24.02	24.10	23.31	23.34	5,245,590	-0.35(-1.47%)
Nov 17, 2020	23.48	23.93	23.37	23.68	4,626,805	+0.34(+1.46%)
Nov 16, 2020	23.16	23.46	23.06	23.34	4,471,100	+0.16(+0.69%)
Nov 13, 2020	23.01	23.23	22.79	23.18	4,454,500	+0.46(+2.04%)
Nov 12, 2020	23.10	23.33	22.47	22.72	4,701,515	-0.20(-0.86%)
Nov 11, 2020	22.68	23.06	22.47	22.92	4,569,870	+0.66(+2.96%)
Nov 10, 2020	23.19	23.27	21.99	22.26	8,153,335	-1.16(-4.96%)
Nov 09, 2020	23.72	24.59	23.32	23.42	8,039,240	-0.02(-0.09%)
Nov 06, 2020	23.91	23.91	23.38	23.44	5,631,000	-0.46(-1.92%)
Nov 05, 2020	23.60	23.98	23.56	23.90	5,224,880	+0.65(+2.81%)
Nov 04, 2020	22.94	23.57	22.70	23.25	6,221,110	+0.77(+3.41%)
Nov 03, 2020	22.09	22.77	21.85	22.48	6,807,610	+0.36(+1.65%)
Nov 02, 2020	22.20	22.29	21.98	22.12	7,638,310	+0.04(+0.20%)
Oct 30, 2020	23.62	23.62	21.35	22.07	21,502,500	-1.53(-6.47%)
Oct 29, 2020	23.95	24.19	23.60	23.60	7,170,520	-0.19(-0.80%)
Oct 28, 2020	24.61	24.63	23.77	23.79	7,046,015	-1.06(-4.25%)
Oct 27, 2020	24.96	25.12	24.70	24.85	6,607,110	+0.21(+0.85%)
Oct 26, 2020	25.83	26.14	24.44	24.64	7,144,815	-1.44(-5.52%)
Oct 23, 2020	25.60	26.08	25.52	26.08	4,755,500	+0.44(+1.73%)
Oct 22, 2020	26.07	26.13	25.35	25.63	3,509,800	-0.36(-1.40%)
Oct 21, 2020	26.46	26.52	25.89	26.00	6,566,680	-0.51(-1.92%)
Oct 20, 2020	26.60	26.99	26.40	26.50	7,948,900	+0.74(+2.87%)
Oct 19, 2020	26.17	26.70	25.72	25.76	3,249,190	-0.54(-2.07%)
Oct 16, 2020	26.44	26.58	26.28	26.31	5,020,000	-0.04(-0.16%)
Oct 15, 2020	25.67	26.51	25.54	26.35	6,687,845	+0.32(+1.24%)
Oct 14, 2020	26.26	26.56	25.82	26.03	6,425,735	-0.09(-0.36%)
Oct 13, 2020	25.79	26.32	25.64	26.12	6,506,560	+0.35(+1.34%)
Oct 12, 2020	25.54	26.11	25.41	25.78	6,929,750	+0.54(+2.14%)
Oct 09, 2020	24.72	25.40	24.67	25.24	6,475,000	+0.91(+3.73%)
Oct 08, 2020	24.34	24.59	24.16	24.33	3,860,290	+0.19(+0.79%)
Oct 07, 2020	23.79	24.20	23.67	24.14	5,077,525	+0.48(+2.02%)
Oct 06, 2020	23.95	24.26	23.58	23.66	5,069,310	-0.16(-0.66%)
Oct 05, 2020	23.77	23.93	23.28	23.82	8,841,920	+0.54(+2.33%)
Oct 02, 2020	23.63	24.35	23.26	23.28	5,882,500	-0.77(-3.22%)
Oct 01, 2020	23.73	24.19	23.66	24.05	6,307,970	+0.49(+2.07%)
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%)