Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	71.95	72.71	71.79	71.88	2,640,575	-0.08(-0.11%)
Dec 30, 2021	73.45	74.06	71.76	71.96	3,753,955	-1.39(-1.90%)
Dec 29, 2021	73.25	74.35	72.54	73.35	2,975,485	+0.15(+0.20%)
Dec 28, 2021	74.00	74.00	72.40	73.20	3,828,390	-0.33(-0.45%)
Dec 27, 2021	70.78	73.56	70.75	73.53	5,094,210	+3.73(+5.34%)
Dec 23, 2021	69.60	70.97	69.22	69.80	3,536,520	+0.17(+0.25%)
Dec 22, 2021	68.00	69.76	67.00	69.63	4,231,035	+1.76(+2.59%)
Dec 21, 2021	67.88	67.94	64.64	67.88	5,674,875	+1.77(+2.68%)
Dec 20, 2021	66.11	66.87	64.15	66.11	7,360,390	-0.66(-0.99%)
Dec 17, 2021	63.27	67.44	63.02	66.77	48,734,624	+2.18(+3.38%)
Dec 16, 2021	67.10	67.54	64.00	64.58	7,287,090	-2.77(-4.12%)
Dec 15, 2021	63.20	67.52	61.96	67.36	8,260,745	+4.20(+6.64%)
Dec 14, 2021	64.58	64.63	61.22	63.16	8,491,350	-3.16(-4.76%)
Dec 13, 2021	66.91	67.88	65.75	66.32	7,119,700	-0.21(-0.31%)
Dec 10, 2021	64.02	66.86	64.02	66.53	6,901,800	+3.24(+5.12%)
Dec 09, 2021	64.58	64.89	62.97	63.28	4,041,390	-1.20(-1.87%)
Dec 08, 2021	63.45	64.78	62.29	64.49	5,147,045	+1.26(+1.99%)
Dec 07, 2021	60.64	63.54	60.60	63.23	6,454,170	+4.82(+8.25%)
Dec 06, 2021	59.56	60.10	57.85	58.41	11,292,380	-2.16(-3.56%)
Dec 03, 2021	62.18	62.65	59.33	60.56	10,575,390	-2.06(-3.29%)
Dec 02, 2021	61.05	62.93	60.22	62.62	8,490,255	+1.57(+2.57%)