Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	68.93	69.55	66.07	66.42	8,660,225	-2.24(-3.26%)
Nov 29, 2021	66.60	69.10	66.60	68.66	5,235,405	+3.18(+4.86%)
Nov 26, 2021	66.09	68.21	65.04	65.48	3,235,750	-1.17(-1.76%)
Nov 24, 2021	65.37	66.68	63.99	66.65	2,946,270	+1.15(+1.76%)
Nov 23, 2021	65.31	66.63	63.65	65.50	5,327,395	-1.13(-1.70%)
Nov 22, 2021	68.74	68.91	65.06	66.63	5,159,455	-1.88(-2.74%)
Nov 19, 2021	69.37	70.13	68.38	68.50	3,608,645	-0.20(-0.29%)
Nov 18, 2021	68.20	68.77	68.55	68.70	3,464,785	+0.43(+0.63%)
Nov 17, 2021	68.25	68.83	66.96	68.27	3,754,475	+0.07(+0.10%)
Nov 16, 2021	66.42	68.50	66.42	68.20	3,216,370	+1.18(+1.75%)
Nov 15, 2021	68.95	68.95	66.36	67.03	3,756,770	-1.41(-2.06%)
Nov 12, 2021	67.87	68.75	67.85	68.43	2,909,875	+1.06(+1.57%)
Nov 11, 2021	67.78	67.98	66.91	67.38	3,304,370	+0.74(+1.12%)
Nov 10, 2021	69.13			66.63	5,807,980	-3.18(-4.56%)
Nov 09, 2021	70.39	70.83	68.66	69.81	5,009,335	-0.43(-0.61%)
Nov 08, 2021	69.00	71.07	68.27	70.24	6,586,370	+2.00(+2.93%)
Nov 05, 2021	69.85	69.85	65.50	68.24	8,395,400	+0.56(+0.82%)
Nov 04, 2021	65.73	67.71	65.72	67.68	5,745,935	+1.70(+2.57%)
Nov 03, 2021	66.01	66.47	64.44	65.98	3,430,270	+0.30(+0.45%)
Nov 02, 2021	65.00	66.40	64.94	65.69	3,826,695	+0.86(+1.33%)