Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	51.23	53.19	50.48	53.16	11,465,663	+1.57(+3.04%)
Nov 29, 2022	52.25	52.30	50.84	51.59	5,724,620	-0.49(-0.94%)
Nov 28, 2022	52.97	53.24	51.89	52.08	3,906,198	-0.83(-1.57%)
Nov 25, 2022	53.08	53.48	52.87	52.91	2,117,775	-0.44(-0.82%)
Nov 23, 2022	52.25	53.58	51.84	53.35	2,997,239	+1.07(+2.05%)
Nov 22, 2022	52.78	52.85	51.22	52.28	4,934,616	-0.04(-0.08%)
Nov 21, 2022	51.56	52.59	51.40	52.32	3,731,621	+0.17(+0.33%)
Nov 18, 2022	55.80	55.80	51.26	52.15	6,356,997	-1.99(-3.68%)
Nov 17, 2022	53.46	54.54	52.68	54.14	5,429,729	-0.55(-1.01%)
Nov 16, 2022	55.68	55.98	54.51	54.69	4,279,390	-1.51(-2.69%)
Nov 15, 2022	56.90	57.39	55.66	56.20	4,497,853	+0.68(+1.22%)
Nov 14, 2022	55.70	56.91	54.80	55.52	5,687,280	-0.61(-1.09%)
Nov 11, 2022	54.00	56.23	53.76	56.13	6,267,069	+1.74(+3.20%)
Nov 10, 2022	53.27	54.74	52.78	54.39	7,427,841	+4.51(+9.04%)
Nov 09, 2022	50.25	50.52	49.59	49.88	4,713,592	-0.72(-1.42%)
Nov 08, 2022	48.51	51.24	48.15	50.60	7,080,410	+2.74(+5.73%)
Nov 07, 2022	47.22	48.27	45.94	47.86	6,167,791	+0.76(+1.61%)
Nov 04, 2022	46.21	47.31	45.15	47.10	9,579,987	+1.17(+2.55%)
Nov 03, 2022	45.55	47.34	42.61	45.93	16,959,220	-7.30(-13.71%)
Nov 02, 2022	56.20		53.09	53.23	9,966,975	-3.19(-5.65%)