Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	FTNT	63.79	64.44	63.16	63.18	-1.12	5,324,297	41,071	63.00	63.99
2024-04-29	Q	FTNT	64.35	65.14	63.695	64.30	0.12	3,824,353	36,377	63.90	64.27
2024-04-26	Q	FTNT	64.415	65.15	63.90	64.18	0.15	4,138,335	39,666	63.90	69.63
2024-04-25	Q	FTNT	64.61	64.69	62.87	64.03	-1.42	3,670,284	39,414	64.35	65.00
2024-04-24	Q	FTNT	64.89	65.80	64.59	65.45	0.65	3,817,028	46,049	64.59	65.28
2024-04-23	Q	FTNT	64.08	65.10	63.98	64.80	1.11	3,542,376	35,011	64.71	66.55
2024-04-22	Q	FTNT	63.97	64.23	62.61	63.69	0.29	3,629,284	34,314	63.36	64.39
2024-04-19	Q	FTNT	63.79	64.41	62.92	63.40	-0.63	4,835,928	41,645	62.85	65.27
2024-04-18	Q	FTNT	64.77	65.01	63.528	64.03	-0.63	3,087,289	36,281	63.70	64.23
2024-04-17	Q	FTNT	64.89	65.55	64.50	64.66	0.18	3,278,441	30,637	64.47	66.00
2024-04-16	Q	FTNT	64.62	65.5705	64.26	64.48	-0.25	3,015,059	31,163	64.30	64.99
2024-04-15	Q	FTNT	67.00	67.00	64.58	64.73	-1.72	4,911,136	42,316	64.55	85.22
2024-04-12	Q	FTNT	67.47	67.72	65.93	66.45	-1.77	5,134,505	41,639	66.15	66.50
2024-04-11	Q	FTNT	68.61	68.86	67.44	68.22	0.09	2,917,969	32,138	68.22	68.90
2024-04-10	Q	FTNT	67.08	68.50	67.08	68.13	-0.09	3,641,292	35,472	67.78	68.13
2024-04-09	Q	FTNT	69.14	69.14	67.80	68.22	-0.17	2,799,408	31,594	42.00	68.55
2024-04-08	Q	FTNT	70.04	70.24	68.2298	68.39	-2.52	5,098,963	42,964	68.27	68.86
2024-04-05	Q	FTNT	69.75	71.83	69.34	70.91	1.68	7,475,032	48,535	70.70	77.17
2024-04-04	Q	FTNT	72.03	73.63	69.21	69.23	-2.09	6,959,648	56,088	68.50	70.90
2024-04-03	Q	FTNT	68.61	72.02	68.58	71.32	2.47	7,868,198	65,729	71.33	75.40
2024-04-02	Q	FTNT	66.97	68.93	66.6024	68.85	1.03	4,711,545	37,223	67.88	68.91
2024-04-01	Q	FTNT	68.73	68.73	66.73	67.82	-0.49	3,003,271	31,452	67.00	67.72
2024-03-29	Q	FTNT	67.21	68.595	67.00	68.31	1.04	0	0	68.15	68.50
2024-03-28	Q	FTNT	67.21	68.595	67.00	68.31	1.04	3,922,190	29,564	68.15	68.50
2024-03-27	Q	FTNT	68.29	68.32	66.19	67.27	-0.18	3,534,950	33,737	66.85	67.20
2024-03-26	Q	FTNT	67.96	68.17	67.04	67.45	-0.44	3,312,365	29,542	67.23	67.97
2024-03-25	Q	FTNT	67.85	68.41	67.61	67.89	-0.41	3,296,039	29,927	67.11	68.64
2024-03-22	Q	FTNT	68.9188	68.93	67.53	68.30	-0.27	2,832,796	27,539	60.00	68.33
2024-03-21	Q	FTNT	68.58	68.72	67.75	68.57	0.70	3,716,193	29,279	68.71	68.99
2024-03-20	Q	FTNT	67.79	68.06	67.02	67.87	0.08	4,229,750	36,243	68.21	68.42
2024-03-19	Q	FTNT	67.13	67.88	66.45	67.79	0.24	3,059,152	24,676	67.16	68.00
2024-03-18	Q	FTNT	66.99	68.18	66.8101	67.55	0.83	3,908,693	30,321	67.37	68.37
2024-03-15	Q	FTNT	67.72	67.97	66.51	66.72	-1.32	10,117,702	40,896	65.98	67.00
2024-03-14	Q	FTNT	69.29	69.75	67.62	68.04	-2.14	6,498,856	49,125	67.76	68.50
2024-03-13	Q	FTNT	71.59	71.59	70.00	70.18	-1.16	4,078,192	38,404	70.15	70.50
2024-03-12	Q	FTNT	71.68	71.95	70.74	71.34	-0.12	3,857,556	35,304	71.33	71.92
2024-03-11	Q	FTNT	70.93	71.80	69.905	71.46	0.11	3,139,242	29,894	71.50	71.99
2024-03-08	Q	FTNT	73.26	73.50	71.09	71.35	-1.72	5,278,570	39,871	71.05	71.50
2024-03-07	Q	FTNT	71.95	73.33	71.19	73.07	1.75	6,314,096	36,673	71.80	73.39
2024-03-06	Q	FTNT	70.97	71.73	69.11	71.32	2.28	7,400,331	53,480	70.00	71.78
2024-03-05	Q	FTNT	71.07	71.07	67.31	69.04	-2.35	6,838,705	53,409	70.15	71.90
2024-03-04	Q	FTNT	70.685	71.69	70.50	71.39	0.95	4,277,652	37,823	71.00	71.67
2024-03-01	Q	FTNT	69.09	70.49	68.5783	70.44	1.33	4,840,647	35,200	58.00	70.70
2024-02-29	Q	FTNT	70.05	70.15	68.145	69.11	-0.40	5,781,938	35,240	68.31	68.87
2024-02-28	Q	FTNT	69.95	70.045	68.78	69.51	-0.44	2,744,387	25,172	68.87	69.80
2024-02-27	Q	FTNT	69.32	70.28	68.87	69.95	1.55	4,990,980	39,147	69.80	70.20
2024-02-26	Q	FTNT	68.00	69.48	67.77	68.40	0.76	5,204,941	35,887	68.25	68.80
2024-02-23	Q	FTNT	67.50	67.89	67.19	67.64	0.68	3,772,745	31,504	67.21	68.25
2024-02-22	Q	FTNT	66.95	67.23	65.77	66.96	1.62	7,627,213	54,586	66.48	66.98
2024-02-21	Q	FTNT	62.03	65.515	61.00	65.34	-2.57	12,818,708	81,590	66.25	66.50
2024-02-20	Q	FTNT	68.16	68.36	66.76	67.91	-0.57	3,269,356	30,397	64.76	65.00
2024-02-19	Q	FTNT	70.08	70.08	67.90	68.48	-1.78	0	0	68.07	68.52
2024-02-16	Q	FTNT	70.08	70.08	67.90	68.48	-1.78	4,528,385	36,350	68.07	68.52
2024-02-15	Q	FTNT	71.45	71.49	70.04	70.26	-0.62	3,186,025	24,473	70.04	70.23
2024-02-14	Q	FTNT	70.08	70.94	69.925	70.88	1.48	3,703,006	30,807	70.50	71.00
2024-02-13	Q	FTNT	68.52	69.555	68.25	69.40	-0.86	5,426,989	43,948	68.75	69.71
2024-02-12	Q	FTNT	70.66	71.087	70.13	70.26	-0.18	4,790,373	39,935	70.00	70.50
2024-02-09	Q	FTNT	68.25	70.86	68.20	70.44	2.59	7,522,089	56,476	67.67	70.85
2024-02-08	Q	FTNT	69.79	70.64	67.76	67.85	-2.18	8,370,114	56,287	66.12	68.04
2024-02-07	Q	FTNT	73.83	73.91	67.22	70.03	2.55	25,549,533	130,683	69.32	74.80
2024-02-06	Q	FTNT	66.50	67.56	65.89	67.48	1.39	13,290,015	66,704	74.40	75.50
2024-02-05	Q	FTNT	66.41	66.44	64.855	66.09	-0.35	9,136,641	48,550	65.61	65.95
2024-02-02	Q	FTNT	66.34	66.99	65.895	66.44	-0.01	8,319,866	48,785	66.00	72.08