Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-06-08	Q	FTNT	67.07	69.35	67.02	69.00	1.94	4,742,767	39,654	68.00	83.47
2023-06-07	Q	FTNT	69.54	69.93	66.84	67.06	-2.48	5,446,082	51,427	65.70	66.90
2023-06-06	Q	FTNT	71.35	71.38	68.84	69.54	-1.73	5,112,789	46,789	69.00	69.88
2023-06-05	Q	FTNT	67.98	71.63	67.95	71.27	3.14	8,965,756	64,666	70.98	99.87
2023-06-02	Q	FTNT	68.64	69.37	67.85	68.13	-0.51	4,186,232	40,481	62.01	74.48
2023-06-01	Q	FTNT	67.64	69.11	66.93	68.64	0.31	4,694,023	39,634	66.00	69.10
2023-05-31	Q	FTNT	68.34	69.27	67.86	68.33	-0.21	6,605,107	35,930	61.18	68.00
2023-05-30	Q	FTNT	68.11	69.10	67.41	68.54	0.77	4,419,229	38,114	62.76	69.36
2023-05-29	Q	FTNT	67.36	68.82	67.30	67.77	0.60	0	0	61.62	80.00
2023-05-26	Q	FTNT	67.36	68.82	67.30	67.77	0.60	5,343,112	38,522	61.62	80.00
2023-05-25	Q	FTNT	66.89	67.88	64.46	67.17	0.58	8,565,559	62,277	62.69	69.29
2023-05-24	Q	FTNT	68.50	69.46	66.01	66.59	-1.50	8,999,340	66,878	65.55	66.50
2023-05-23	Q	FTNT	69.37	69.46	67.455	68.09	-1.43	5,495,152	49,482	68.10	68.36
2023-05-22	Q	FTNT	69.75	71.29	69.4675	69.52	-0.11	4,492,902	34,765	63.48	71.00
2023-05-19	Q	FTNT	68.50	69.68	68.19	69.63	1.49	4,745,552	37,863	69.64	69.85
2023-05-18	Q	FTNT	68.68	68.76	67.75	68.14	-0.29	4,576,215	36,878	62.03	68.40
2023-05-17	Q	FTNT	68.40	68.99	67.64	68.43	0.12	3,466,500	29,043	65.70	68.40
2023-05-16	Q	FTNT	68.49	68.97	68.22	68.31	-0.25	3,399,284	31,800	61.98	74.45
2023-05-15	Q	FTNT	67.68	68.78	67.455	68.56	0.79	4,580,028	37,785	68.28	68.74
2023-05-12	Q	FTNT	67.68	68.18	66.96	67.77	0.27	3,702,935	29,664
2023-05-11	Q	FTNT	67.29	67.76	66.96	67.50	0.49	4,396,791	30,947
2023-05-10	Q	FTNT	66.97	67.80	66.54	67.01	0.61	4,055,802	36,982
2023-05-09	Q	FTNT	66.46	67.00	66.06	66.40	0.32	4,814,444	35,120
2023-05-08	Q	FTNT	65.74	66.48	64.60	66.08	1.49	5,872,660	46,242
2023-05-05	Q	FTNT	60.75	65.45	60.50	64.59	3.41	9,353,897	59,804
2023-05-04	Q	FTNT	61.285	61.61	60.37	61.18	0.69	5,938,476	43,405
2023-05-03	Q	FTNT	61.64	61.695	60.33	60.49	-0.95	6,497,182	50,857
2023-05-02	Q	FTNT	62.60	62.83	61.01	61.44	-1.37	5,429,487	39,524
2023-05-01	Q	FTNT	62.30	63.30	61.66	62.81	-0.24	3,827,267	29,363
2023-04-28	Q	FTNT	62.67	63.08	61.73	63.05	-0.01	5,597,421	36,713
2023-04-27	Q	FTNT	64.08	64.20	62.33	63.06	-0.34	5,011,739	37,196
2023-04-26	Q	FTNT	63.27	64.13	63.085	63.40	0.23	3,650,102	28,665
2023-04-25	Q	FTNT	65.36	65.93	63.10	63.17	-3.08	5,726,496	46,636
2023-04-24	Q	FTNT	67.08	67.21	65.70	66.25	-0.53	2,932,811	25,540
2023-04-21	Q	FTNT	67.32	67.32	66.51	66.78	-0.12	2,876,606	25,029
2023-04-20	Q	FTNT	66.84	67.628	66.53	66.90	-0.42	2,702,531	23,410
2023-04-19	Q	FTNT	67.37	67.506	66.92	67.32	-0.50	2,458,537	21,213
2023-04-18	Q	FTNT	68.51	68.6997	67.55	67.82	0.11	3,526,469	26,898
2023-04-17	Q	FTNT	68.36	68.765	67.07	67.71	-0.36	3,342,299	27,832
2023-04-14	Q	FTNT	68.27	69.07	67.42	68.07	-0.32	4,049,569	30,869
2023-04-13	Q	FTNT	67.67	68.85	67.51	68.39	1.20	4,195,022	30,842
2023-04-12	Q	FTNT	67.57	68.1799	66.96	67.19	0.19	3,890,255	27,709
2023-04-11	Q	FTNT	66.71	67.64	66.55	67.00	0.09	3,107,900	26,666
2023-04-10	Q	FTNT	64.80	67.44	64.65	66.91	1.39	5,934,261	37,973
2023-04-06	Q	FTNT	64.75	65.58	64.2593	65.52	0.37	2,772,195	22,465
2023-04-05	Q	FTNT	65.68	66.26	64.705	65.15	-0.82	3,864,897	28,915
2023-04-04	Q	FTNT	66.57	66.72	65.53	65.97	-0.34	3,402,003	25,615
2023-04-03	Q	FTNT	65.82	66.38	65.65	66.31	-0.15	3,342,910	28,222
2023-03-31	Q	FTNT	66.02	66.57	65.551	66.46	0.65	5,714,582	34,512
2023-03-30	Q	FTNT	65.20	65.875	65.09	65.81	1.00	3,681,386	28,295
2023-03-29	Q	FTNT	65.04	65.098	64.36	64.81	0.54	4,280,189	26,813
2023-03-28	Q	FTNT	63.73	64.60	63.505	64.27	0.29	3,992,280	27,219
2023-03-27	Q	FTNT	63.26	64.33	63.1747	63.98	0.99	5,029,357	30,652
2023-03-24	Q	FTNT	62.92	63.25	62.02	62.99	-0.26	3,384,679	23,977
2023-03-23	Q	FTNT	62.10	63.945	62.00	63.25	2.04	4,429,905	36,177
2023-03-22	Q	FTNT	62.30	63.20	61.17	61.21	-1.25	2,859,328	24,488
2023-03-21	Q	FTNT	61.75	62.6056	60.87	62.46	0.92	3,661,667	27,946
2023-03-20	Q	FTNT	60.91	61.58	60.76	61.54	0.32	4,767,660	27,248
2023-03-17	Q	FTNT	61.72	62.47	60.70	61.22	-0.66	8,196,982	27,576
2023-03-16	Q	FTNT	60.34	61.97	59.90	61.88	1.49	3,993,970	29,881
2023-03-15	Q	FTNT	60.61	61.22	59.72	60.39	-0.50	3,449,854	26,102
2023-03-14	Q	FTNT	60.35	61.09	59.89	60.89	1.62	3,887,447	30,630
2023-03-13	Q	FTNT	58.22	60.169	57.625	59.27	0.51	4,772,361	41,530
2023-03-10	Q	FTNT	60.015	60.47	58.60	58.76	-1.19	4,381,739	33,189
2023-03-09	Q	FTNT	61.46	62.08	59.86	59.95	-1.84	4,939,069	31,748