Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2020	27.45	27.97	27.24	27.84	6,196,060	+0.39(+1.42%)
Jun 30, 2020	26.82	27.53	26.74	27.45	6,108,460	+0.76(+2.85%)
Jun 29, 2020	26.80	26.88	25.66	26.69	7,453,965	-0.22(-0.80%)
Jun 26, 2020	27.20	27.30	26.62	26.91	6,804,000	-0.26(-0.94%)
Jun 25, 2020	26.93	27.36	26.66	27.17	5,631,365	+0.30(+1.12%)
Jun 24, 2020	27.54	28.16	26.60	26.87	9,689,895	-0.55(-2.00%)
Jun 23, 2020	28.86	28.90	27.34	27.41	10,048,965	-1.16(-4.06%)
Jun 22, 2020	27.53	28.85	27.32	28.57	12,078,790	+1.23(+4.51%)
Jun 19, 2020	27.44	27.67	26.69	27.34	17,583,000	+0.21(+0.79%)
Jun 18, 2020	27.04	27.40	26.91	27.13	5,976,070	+0.03(+0.12%)
Jun 17, 2020	27.55	27.77	26.96	27.10	5,969,535	-0.25(-0.91%)
Jun 16, 2020	27.86	28.00	27.07	27.35	6,300,405	+0.16(+0.60%)
Jun 15, 2020	25.68	27.46	25.38	27.18	10,213,080	+1.11(+4.27%)
Jun 12, 2020	26.77	27.15	25.65	26.07	5,755,500	-0.28(-1.06%)
Jun 11, 2020	27.14	27.59	26.27	26.35	6,202,800	-1.18(-4.29%)
Jun 10, 2020	27.47	28.00	27.47	27.53	5,692,980	+0.34(+1.27%)
Jun 09, 2020	27.50	27.54	27.01	27.18	6,404,750	-0.32(-1.16%)
Jun 08, 2020	27.62	27.85	27.07	27.50	7,444,490	-0.59(-2.11%)
Jun 05, 2020	27.59	28.33	27.10	28.10	7,622,000	+0.18(+0.64%)
Jun 04, 2020	28.38	28.66	27.58	27.92	5,439,430	-0.66(-2.32%)
Jun 03, 2020	29.00	29.14	28.33	28.58	5,040,265	-0.21(-0.73%)
Jun 02, 2020	29.06	29.17	27.99	28.79	6,933,525	-0.16(-0.56%)
Jun 01, 2020	27.96	29.33	27.84	28.95	10,323,240	+1.11(+3.99%)
May 29, 2020	27.16	27.90	27.06	27.84	8,674,500	+0.91(+3.36%)
May 28, 2020	26.29	27.50	25.99	26.93	8,906,315	+0.70(+2.68%)
May 27, 2020	27.45	27.67	25.66	26.23	16,801,150	-1.28(-4.64%)
May 26, 2020	28.87	29.10	27.42	27.51	10,104,160	-1.02(-3.58%)
May 22, 2020	28.67	28.90	28.25	28.53	8,558,000	-0.25(-0.87%)
May 21, 2020	28.97	29.20	28.50	28.78	6,163,460	-0.35(-1.19%)
May 20, 2020	29.52	29.94	28.70	29.12	10,851,525	+0.16(+0.55%)
May 19, 2020	28.80	29.51	28.80	28.96	5,377,455	+0.03(+0.10%)
May 18, 2020	29.77	29.77	28.81	28.93	12,556,580	+0.25(+0.86%)
May 15, 2020	27.36	28.81	27.20	28.69	7,154,500	+1.07(+3.89%)
May 14, 2020	27.02	27.69	26.96	27.61	7,274,980	+0.18(+0.66%)
May 13, 2020	27.86	27.97	26.78	27.43	7,622,185	-0.25(-0.89%)
May 12, 2020	28.38	28.68	27.68	27.68	9,550,995	-0.41(-1.47%)
May 11, 2020	27.09	28.47	26.96	28.09	13,084,345	+0.72(+2.65%)
May 08, 2020	26.85	27.42	25.73	27.37	12,845,500	+0.34(+1.27%)
May 07, 2020	24.19	27.37	24.09	27.02	26,800,814	+4.73(+21.23%)
May 06, 2020	21.98	22.44	21.81	22.29	8,784,970	+0.58(+2.67%)
May 05, 2020	21.14	22.03	21.14	21.71	5,819,900	+0.57(+2.72%)
May 04, 2020	20.85	21.32	20.81	21.14	4,877,495	+0.27(+1.29%)