Fortinet Inc NASDAQ:FTNT Historical Prices

Below are the 3594 trading days of historical prices for FTNT.

#	Exchange	Symbol	Date	Open	High	Low	Close
3594	NASDAQ	FTNT	Mon, Mar 4, 2024	70.69	71.69	70.50	71.23
3593	NASDAQ	FTNT	Fri, Mar 1, 2024	69.09	70.49	68.57	70.44
3592	NASDAQ	FTNT	Thu, Feb 29, 2024	70.05	70.15	68.15	69.11
3591	NASDAQ	FTNT	Wed, Feb 28, 2024	69.95	70.05	68.78	69.51
3590	NASDAQ	FTNT	Tue, Feb 27, 2024	69.32	70.28	68.87	69.95
3589	NASDAQ	FTNT	Mon, Feb 26, 2024	68.00	69.48	67.77	68.40
3588	NASDAQ	FTNT	Fri, Feb 23, 2024	67.50	67.89	67.19	67.64
3587	NASDAQ	FTNT	Thu, Feb 22, 2024	66.95	67.23	65.77	66.96
3586	NASDAQ	FTNT	Wed, Feb 21, 2024	62.03	65.52	61.00	65.34
3585	NASDAQ	FTNT	Tue, Feb 20, 2024	68.16	68.36	66.76	67.91
3584	NASDAQ	FTNT	Fri, Feb 16, 2024	70.08	70.08	67.90	68.48
3583	NASDAQ	FTNT	Thu, Feb 15, 2024	71.45	71.49	70.04	70.26
3582	NASDAQ	FTNT	Wed, Feb 14, 2024	70.08	70.94	69.93	70.88
3581	NASDAQ	FTNT	Tue, Feb 13, 2024	68.52	69.56	68.25	69.40
3580	NASDAQ	FTNT	Mon, Feb 12, 2024	70.66	71.09	70.13	70.26
3579	NASDAQ	FTNT	Fri, Feb 9, 2024	68.25	70.86	68.20	70.44
3578	NASDAQ	FTNT	Thu, Feb 8, 2024	69.79	70.64	67.76	67.85
3577	NASDAQ	FTNT	Wed, Feb 7, 2024	73.83	73.91	67.22	70.03
3576	NASDAQ	FTNT	Tue, Feb 6, 2024	66.50	67.56	65.89	67.48
3575	NASDAQ	FTNT	Mon, Feb 5, 2024	66.41	66.44	64.86	66.09
3574	NASDAQ	FTNT	Fri, Feb 2, 2024	66.34	66.99	65.90	66.44
3573	NASDAQ	FTNT	Thu, Feb 1, 2024	64.71	66.69	64.59	66.45
3572	NASDAQ	FTNT	Wed, Jan 31, 2024	64.87	65.28	63.59	64.49
3571	NASDAQ	FTNT	Tue, Jan 30, 2024	66.19	66.92	65.80	66.71
3570	NASDAQ	FTNT	Mon, Jan 29, 2024	65.81	66.64	65.66	66.45
3569	NASDAQ	FTNT	Fri, Jan 26, 2024	65.46	66.77	65.35	66.12
3568	NASDAQ	FTNT	Thu, Jan 25, 2024	67.27	67.36	65.02	65.55
3567	NASDAQ	FTNT	Wed, Jan 24, 2024	65.06	66.72	64.77	66.11
3566	NASDAQ	FTNT	Tue, Jan 23, 2024	64.26	64.78	63.77	64.41
3565	NASDAQ	FTNT	Mon, Jan 22, 2024	61.88	62.80	61.40	62.66
3564	NASDAQ	FTNT	Fri, Jan 19, 2024	61.55	62.10	60.08	60.90
3563	NASDAQ	FTNT	Thu, Jan 18, 2024	61.00	61.49	60.29	61.41
3562	NASDAQ	FTNT	Wed, Jan 17, 2024	61.20	61.62	59.73	60.62
3561	NASDAQ	FTNT	Tue, Jan 16, 2024	61.09	62.39	61.01	62.00
3560	NASDAQ	FTNT	Fri, Jan 12, 2024	62.63	63.04	61.76	62.44
3559	NASDAQ	FTNT	Thu, Jan 11, 2024	62.00	62.33	60.96	62.25
3558	NASDAQ	FTNT	Wed, Jan 10, 2024	59.38	61.60	59.13	61.37
3557	NASDAQ	FTNT	Tue, Jan 9, 2024	60.31	61.20	59.31	59.40
3556	NASDAQ	FTNT	Mon, Jan 8, 2024	58.55	61.30	58.45	61.26
3555	NASDAQ	FTNT	Fri, Jan 5, 2024	58.26	58.93	58.08	58.34
3554	NASDAQ	FTNT	Thu, Jan 4, 2024	58.00	58.73	57.78	58.39
3553	NASDAQ	FTNT	Wed, Jan 3, 2024	57.28	58.22	56.94	57.85
3552	NASDAQ	FTNT	Tue, Jan 2, 2024	58.10	58.77	57.35	57.78
3551	NASDAQ	FTNT	Fri, Dec 29, 2023	59.30	59.39	58.27	58.53
3550	NASDAQ	FTNT	Thu, Dec 28, 2023	59.50	59.58	59.06	59.40
3549	NASDAQ	FTNT	Wed, Dec 27, 2023	59.66	59.83	59.02	59.34
3548	NASDAQ	FTNT	Tue, Dec 26, 2023	59.46	59.87	59.13	59.80
3547	NASDAQ	FTNT	Fri, Dec 22, 2023	58.84	59.53	58.56	59.27
3546	NASDAQ	FTNT	Thu, Dec 21, 2023	57.77	58.66	57.54	58.51
3545	NASDAQ	FTNT	Wed, Dec 20, 2023	57.66	58.64	56.94	57.45
3544	NASDAQ	FTNT	Tue, Dec 19, 2023	56.30	57.81	55.80	57.76
3543	NASDAQ	FTNT	Mon, Dec 18, 2023	57.71	57.81	56.08	56.11
3542	NASDAQ	FTNT	Fri, Dec 15, 2023	57.05	58.01	56.38	57.83
3541	NASDAQ	FTNT	Thu, Dec 14, 2023	55.80	57.47	55.72	57.05
3540	NASDAQ	FTNT	Wed, Dec 13, 2023	55.10	55.53	54.67	55.35
3539	NASDAQ	FTNT	Tue, Dec 12, 2023	53.84	55.64	53.40	55.04
3538	NASDAQ	FTNT	Mon, Dec 11, 2023	52.39	53.75	52.20	53.64
3537	NASDAQ	FTNT	Fri, Dec 8, 2023	51.14	52.36	50.97	52.16
3536	NASDAQ	FTNT	Thu, Dec 7, 2023	51.91	51.91	50.65	51.32
3535	NASDAQ	FTNT	Wed, Dec 6, 2023	52.84	52.99	51.79	51.83
3534	NASDAQ	FTNT	Tue, Dec 5, 2023	52.07	52.97	51.83	52.52
3533	NASDAQ	FTNT	Mon, Dec 4, 2023	51.98	52.67	51.86	52.25
3532	NASDAQ	FTNT	Fri, Dec 1, 2023	52.05	52.70	51.69	52.49
3531	NASDAQ	FTNT	Thu, Nov 30, 2023	53.88	54.89	52.43	52.56
3530	NASDAQ	FTNT	Wed, Nov 29, 2023	53.48	53.93	52.84	53.60
3529	NASDAQ	FTNT	Tue, Nov 28, 2023	53.25	53.93	52.69	52.79
3528	NASDAQ	FTNT	Mon, Nov 27, 2023	53.32	53.95	53.21	53.74
3527	NASDAQ	FTNT	Fri, Nov 24, 2023	52.97	53.69	52.82	53.43
3526	NASDAQ	FTNT	Wed, Nov 22, 2023	52.90	53.71	52.76	52.97
3525	NASDAQ	FTNT	Tue, Nov 21, 2023	51.77	52.77	51.55	52.58
3524	NASDAQ	FTNT	Mon, Nov 20, 2023	51.59	52.08	51.27	51.91
3523	NASDAQ	FTNT	Fri, Nov 17, 2023	50.59	51.32	50.32	51.26
3522	NASDAQ	FTNT	Thu, Nov 16, 2023	50.71	51.24	49.97	50.42
3521	NASDAQ	FTNT	Wed, Nov 15, 2023	51.43	51.81	50.71	51.06
3520	NASDAQ	FTNT	Tue, Nov 14, 2023	51.01	51.98	50.91	51.32
3519	NASDAQ	FTNT	Mon, Nov 13, 2023	50.44	50.73	49.70	50.30
3518	NASDAQ	FTNT	Fri, Nov 10, 2023	50.00	50.83	49.90	50.82
3517	NASDAQ	FTNT	Thu, Nov 9, 2023	50.51	50.96	49.63	49.67
3516	NASDAQ	FTNT	Wed, Nov 8, 2023	49.82	51.34	49.44	50.24
3515	NASDAQ	FTNT	Tue, Nov 7, 2023	50.17	50.34	47.66	49.52
3514	NASDAQ	FTNT	Mon, Nov 6, 2023	50.09	50.80	48.29	50.10
3513	NASDAQ	FTNT	Fri, Nov 3, 2023	44.50	50.57	44.12	50.48
3512	NASDAQ	FTNT	Thu, Nov 2, 2023	57.34	58.19	57.15	57.59
3511	NASDAQ	FTNT	Wed, Nov 1, 2023	57.43	57.68	56.21	57.31
3510	NASDAQ	FTNT	Tue, Oct 31, 2023	56.49	57.40	56.08	57.17
3509	NASDAQ	FTNT	Mon, Oct 30, 2023	56.51	56.82	55.94	56.32
3508	NASDAQ	FTNT	Fri, Oct 27, 2023	55.79	56.57	55.58	56.26
3507	NASDAQ	FTNT	Thu, Oct 26, 2023	56.00	56.42	55.46	55.72
3506	NASDAQ	FTNT	Wed, Oct 25, 2023	57.08	57.45	55.90	55.94
3505	NASDAQ	FTNT	Tue, Oct 24, 2023	56.28	57.70	56.14	57.54
3504	NASDAQ	FTNT	Mon, Oct 23, 2023	56.01	56.57	55.52	56.10
3503	NASDAQ	FTNT	Fri, Oct 20, 2023	57.91	57.94	55.92	56.36
3502	NASDAQ	FTNT	Thu, Oct 19, 2023	57.63	58.45	57.46	57.77
3501	NASDAQ	FTNT	Wed, Oct 18, 2023	57.88	58.50	57.59	57.67
3500	NASDAQ	FTNT	Tue, Oct 17, 2023	58.42	59.37	57.71	58.65
3499	NASDAQ	FTNT	Mon, Oct 16, 2023	58.56	59.75	57.84	59.14
3498	NASDAQ	FTNT	Fri, Oct 13, 2023	56.61	58.05	56.07	57.76
3497	NASDAQ	FTNT	Thu, Oct 12, 2023	58.85	59.10	57.76	58.00
3496	NASDAQ	FTNT	Wed, Oct 11, 2023	59.43	59.47	57.00	58.97
3495	NASDAQ	FTNT	Tue, Oct 10, 2023	59.60	60.35	59.34	59.40
3494	NASDAQ	FTNT	Mon, Oct 9, 2023	59.72	60.60	58.45	59.51
3493	NASDAQ	FTNT	Fri, Oct 6, 2023	57.62	60.21	57.50	59.93
3492	NASDAQ	FTNT	Thu, Oct 5, 2023	58.11	58.31	56.64	58.02
3491	NASDAQ	FTNT	Wed, Oct 4, 2023	57.97	58.75	57.47	58.26
3490	NASDAQ	FTNT	Tue, Oct 3, 2023	58.03	58.37	57.08	57.61
3489	NASDAQ	FTNT	Mon, Oct 2, 2023	58.79	59.57	58.34	58.63
3488	NASDAQ	FTNT	Fri, Sep 29, 2023	59.64	59.67	58.35	58.68
3487	NASDAQ	FTNT	Thu, Sep 28, 2023	58.18	59.24	57.71	58.60
3486	NASDAQ	FTNT	Wed, Sep 27, 2023	57.94	58.34	57.50	58.14
3485	NASDAQ	FTNT	Tue, Sep 26, 2023	57.84	58.04	57.19	57.43
3484	NASDAQ	FTNT	Mon, Sep 25, 2023	57.84	58.15	57.63	58.11
3483	NASDAQ	FTNT	Fri, Sep 22, 2023	58.75	59.09	58.11	58.24
3482	NASDAQ	FTNT	Thu, Sep 21, 2023	59.66	60.15	58.67	58.78
3481	NASDAQ	FTNT	Wed, Sep 20, 2023	60.68	61.39	60.14	60.15
3480	NASDAQ	FTNT	Tue, Sep 19, 2023	59.95	60.51	58.45	60.44
3479	NASDAQ	FTNT	Mon, Sep 18, 2023	60.83	61.28	60.33	60.45
3478	NASDAQ	FTNT	Fri, Sep 15, 2023	62.50	62.67	60.68	61.02
3477	NASDAQ	FTNT	Thu, Sep 14, 2023	62.78	63.39	62.66	63.10
3476	NASDAQ	FTNT	Wed, Sep 13, 2023	63.27	63.88	62.57	62.62
3475	NASDAQ	FTNT	Tue, Sep 12, 2023	64.61	65.68	63.47	63.50
3474	NASDAQ	FTNT	Mon, Sep 11, 2023	64.81	64.81	64.81	64.81
3473	NASDAQ	FTNT	Fri, Sep 8, 2023	63.05	64.30	63.05	64.07
3472	NASDAQ	FTNT	Thu, Sep 7, 2023	61.88	63.33	61.62	63.17
3471	NASDAQ	FTNT	Wed, Sep 6, 2023	61.90	62.39	61.72	62.23
3470	NASDAQ	FTNT	Tue, Sep 5, 2023	60.92	61.97	60.56	61.91
3469	NASDAQ	FTNT	Fri, Sep 1, 2023	60.50	60.96	60.39	60.87
3468	NASDAQ	FTNT	Thu, Aug 31, 2023	61.50	61.83	60.17	60.21
3467	NASDAQ	FTNT	Wed, Aug 30, 2023	60.57	61.45	60.50	61.22
3466	NASDAQ	FTNT	Tue, Aug 29, 2023	58.70	60.93	58.51	60.63
3465	NASDAQ	FTNT	Mon, Aug 28, 2023	59.10	59.43	58.20	58.70
3464	NASDAQ	FTNT	Fri, Aug 25, 2023	58.20	58.96	57.96	58.81
3463	NASDAQ	FTNT	Thu, Aug 24, 2023	59.60	59.83	58.12	58.15
3462	NASDAQ	FTNT	Wed, Aug 23, 2023	58.81	59.50	58.14	59.19
3461	NASDAQ	FTNT	Tue, Aug 22, 2023	58.32	58.61	57.78	58.32
3460	NASDAQ	FTNT	Mon, Aug 21, 2023	58.07	58.72	57.79	58.39
3459	NASDAQ	FTNT	Fri, Aug 18, 2023	56.98	57.69	56.84	57.16
3458	NASDAQ	FTNT	Thu, Aug 17, 2023	58.60	58.83	57.34	57.41
3457	NASDAQ	FTNT	Wed, Aug 16, 2023	59.00	59.59	58.15	58.18
3456	NASDAQ	FTNT	Tue, Aug 15, 2023	59.57	60.23	59.01	59.17
3455	NASDAQ	FTNT	Mon, Aug 14, 2023	59.69	60.10	59.20	59.66
3454	NASDAQ	FTNT	Fri, Aug 11, 2023	60.05	61.21	59.35	59.68
3453	NASDAQ	FTNT	Thu, Aug 10, 2023	61.16	62.21	60.07	60.56
3452	NASDAQ	FTNT	Wed, Aug 9, 2023	58.84	60.35	58.46	59.78
3451	NASDAQ	FTNT	Tue, Aug 8, 2023	56.88	59.12	56.57	58.57
3450	NASDAQ	FTNT	Mon, Aug 7, 2023	57.58	58.18	56.86	57.70
3449	NASDAQ	FTNT	Fri, Aug 4, 2023	60.42	61.36	56.10	56.77
3448	NASDAQ	FTNT	Thu, Aug 3, 2023	74.20	76.00	74.15	75.76
3447	NASDAQ	FTNT	Wed, Aug 2, 2023	77.24	77.24	74.01	74.32
3446	NASDAQ	FTNT	Tue, Aug 1, 2023	77.64	78.58	76.91	78.03
3445	NASDAQ	FTNT	Mon, Jul 31, 2023	77.09	77.75	76.79	77.72
3444	NASDAQ	FTNT	Fri, Jul 28, 2023	77.24	77.63	76.15	76.80
3443	NASDAQ	FTNT	Thu, Jul 27, 2023	78.39	78.52	76.31	76.58
3442	NASDAQ	FTNT	Wed, Jul 26, 2023	77.56	78.75	76.86	77.26
3441	NASDAQ	FTNT	Tue, Jul 25, 2023	77.73	78.62	77.41	78.34
3440	NASDAQ	FTNT	Mon, Jul 24, 2023	78.69	78.82	76.32	77.27
3439	NASDAQ	FTNT	Fri, Jul 21, 2023	78.37	79.14	78.06	78.16
3438	NASDAQ	FTNT	Thu, Jul 20, 2023	78.67	79.37	77.53	77.70
3437	NASDAQ	FTNT	Wed, Jul 19, 2023	80.45	81.24	78.30	78.69
3436	NASDAQ	FTNT	Tue, Jul 18, 2023	79.96	80.45	79.16	80.24
3435	NASDAQ	FTNT	Mon, Jul 17, 2023	78.72	80.60	78.58	80.28
3434	NASDAQ	FTNT	Fri, Jul 14, 2023	78.55	80.03	78.34	78.92
3433	NASDAQ	FTNT	Thu, Jul 13, 2023	77.40	78.29	76.73	78.25
3432	NASDAQ	FTNT	Wed, Jul 12, 2023	78.87	79.03	75.51	76.72
3431	NASDAQ	FTNT	Tue, Jul 11, 2023	78.61	78.63	77.22	78.32
3430	NASDAQ	FTNT	Mon, Jul 10, 2023	74.79	78.66	74.79	77.86
3429	NASDAQ	FTNT	Fri, Jul 7, 2023	74.41	75.46	73.99	74.68
3428	NASDAQ	FTNT	Thu, Jul 6, 2023	73.84	74.77	72.45	74.65
3427	NASDAQ	FTNT	Wed, Jul 5, 2023	74.42	74.71	74.01	74.31
3426	NASDAQ	FTNT	Mon, Jul 3, 2023	75.30	75.36	73.65	74.66
3425	NASDAQ	FTNT	Fri, Jun 30, 2023	75.55	76.27	75.26	75.59
3424	NASDAQ	FTNT	Thu, Jun 29, 2023	74.54	75.30	73.90	75.09
3423	NASDAQ	FTNT	Wed, Jun 28, 2023	73.49	74.93	72.95	74.33
3422	NASDAQ	FTNT	Tue, Jun 27, 2023	71.64	73.89	71.55	73.66
3421	NASDAQ	FTNT	Mon, Jun 26, 2023	71.69	72.72	70.90	71.06
3420	NASDAQ	FTNT	Fri, Jun 23, 2023	71.11	71.76	70.15	71.59
3419	NASDAQ	FTNT	Thu, Jun 22, 2023	71.11	72.24	70.81	71.86
3418	NASDAQ	FTNT	Wed, Jun 21, 2023	71.66	71.84	70.58	71.11
3417	NASDAQ	FTNT	Tue, Jun 20, 2023	72.45	72.77	70.92	71.66
3416	NASDAQ	FTNT	Fri, Jun 16, 2023	74.46	74.77	72.37	72.78
3415	NASDAQ	FTNT	Thu, Jun 15, 2023	71.29	73.85	71.15	73.59
3414	NASDAQ	FTNT	Wed, Jun 14, 2023	70.07	71.59	69.70	71.48
3413	NASDAQ	FTNT	Tue, Jun 13, 2023	70.50	70.75	69.36	70.49
3412	NASDAQ	FTNT	Mon, Jun 12, 2023	68.20	69.98	68.13	69.84
3411	NASDAQ	FTNT	Fri, Jun 9, 2023	68.95	69.80	67.01	68.01
3410	NASDAQ	FTNT	Thu, Jun 8, 2023	67.07	69.35	67.02	69.00
3409	NASDAQ	FTNT	Wed, Jun 7, 2023	69.54	69.93	66.84	67.06
3408	NASDAQ	FTNT	Tue, Jun 6, 2023	71.35	71.38	68.84	69.54
3407	NASDAQ	FTNT	Mon, Jun 5, 2023	67.98	71.63	67.95	71.27
3406	NASDAQ	FTNT	Fri, Jun 2, 2023	68.64	69.37	67.85	68.13
3405	NASDAQ	FTNT	Thu, Jun 1, 2023	67.64	69.11	66.93	68.64
3404	NASDAQ	FTNT	Wed, May 31, 2023	68.34	69.27	67.86	68.33
3403	NASDAQ	FTNT	Tue, May 30, 2023	68.11	69.10	67.41	68.54
3402	NASDAQ	FTNT	Fri, May 26, 2023	67.36	68.82	67.30	67.77
3401	NASDAQ	FTNT	Thu, May 25, 2023	66.89	67.88	64.46	67.17
3400	NASDAQ	FTNT	Wed, May 24, 2023	68.50	69.46	66.01	66.59
3399	NASDAQ	FTNT	Tue, May 23, 2023	69.37	69.46	67.46	68.09
3398	NASDAQ	FTNT	Mon, May 22, 2023	69.75	71.29	69.47	69.52
3397	NASDAQ	FTNT	Fri, May 19, 2023	68.50	69.68	68.19	69.63
3396	NASDAQ	FTNT	Thu, May 18, 2023	68.68	68.76	67.75	68.14
3395	NASDAQ	FTNT	Wed, May 17, 2023	68.40	68.99	67.64	68.43
3394	NASDAQ	FTNT	Tue, May 16, 2023	68.49	68.97	68.22	68.31
3393	NASDAQ	FTNT	Mon, May 15, 2023	67.68	68.78	67.46	68.56
3392	NASDAQ	FTNT	Fri, May 12, 2023	67.68	68.18	66.96	67.77
3391	NASDAQ	FTNT	Thu, May 11, 2023	67.29	67.76	66.96	67.50
3390	NASDAQ	FTNT	Wed, May 10, 2023	66.97	67.80	66.54	67.01
3389	NASDAQ	FTNT	Tue, May 9, 2023	66.46	67.00	66.06	66.40
3388	NASDAQ	FTNT	Mon, May 8, 2023	65.74	66.48	64.60	66.08
3387	NASDAQ	FTNT	Fri, May 5, 2023	60.75	65.45	60.50	64.59
3386	NASDAQ	FTNT	Thu, May 4, 2023	61.29	61.61	60.37	61.18
3385	NASDAQ	FTNT	Wed, May 3, 2023	61.64	61.70	60.33	60.49
3384	NASDAQ	FTNT	Tue, May 2, 2023	62.60	62.83	61.01	61.44
3383	NASDAQ	FTNT	Mon, May 1, 2023	62.30	63.30	61.66	62.81
3382	NASDAQ	FTNT	Fri, Apr 28, 2023	62.67	63.08	61.73	63.05
3381	NASDAQ	FTNT	Thu, Apr 27, 2023	64.08	64.20	62.33	63.06
3380	NASDAQ	FTNT	Wed, Apr 26, 2023	63.27	64.13	63.09	63.40
3379	NASDAQ	FTNT	Tue, Apr 25, 2023	65.36	65.93	63.10	63.17
3378	NASDAQ	FTNT	Mon, Apr 24, 2023	67.08	67.21	65.70	66.25
3377	NASDAQ	FTNT	Fri, Apr 21, 2023	67.32	67.32	66.51	66.78
3376	NASDAQ	FTNT	Thu, Apr 20, 2023	66.84	67.63	66.53	66.90
3375	NASDAQ	FTNT	Wed, Apr 19, 2023	67.37	67.51	66.92	67.32
3374	NASDAQ	FTNT	Tue, Apr 18, 2023	68.51	68.70	67.55	67.82
3373	NASDAQ	FTNT	Mon, Apr 17, 2023	68.36	68.77	67.07	67.71
3372	NASDAQ	FTNT	Fri, Apr 14, 2023	68.27	69.07	67.42	68.07
3371	NASDAQ	FTNT	Thu, Apr 13, 2023	67.67	68.85	67.51	68.39
3370	NASDAQ	FTNT	Wed, Apr 12, 2023	67.57	68.18	66.96	67.19
3369	NASDAQ	FTNT	Tue, Apr 11, 2023	66.71	67.64	66.55	67.00
3368	NASDAQ	FTNT	Mon, Apr 10, 2023	64.80	67.44	64.65	66.91
3367	NASDAQ	FTNT	Thu, Apr 6, 2023	64.75	65.58	64.26	65.52
3366	NASDAQ	FTNT	Wed, Apr 5, 2023	65.68	66.26	64.71	65.15
3365	NASDAQ	FTNT	Tue, Apr 4, 2023	66.57	66.72	65.53	65.97
3364	NASDAQ	FTNT	Mon, Apr 3, 2023	65.82	66.38	65.65	66.31
3363	NASDAQ	FTNT	Fri, Mar 31, 2023	66.02	66.57	65.55	66.46
3362	NASDAQ	FTNT	Thu, Mar 30, 2023	65.20	65.88	65.09	65.81
3361	NASDAQ	FTNT	Wed, Mar 29, 2023	65.04	65.10	64.36	64.81
3360	NASDAQ	FTNT	Tue, Mar 28, 2023	63.73	64.60	63.51	64.27
3359	NASDAQ	FTNT	Mon, Mar 27, 2023	63.26	64.33	63.17	63.98
3358	NASDAQ	FTNT	Fri, Mar 24, 2023	62.92	63.25	62.02	62.99
3357	NASDAQ	FTNT	Thu, Mar 23, 2023	62.10	63.95	62.00	63.25
3356	NASDAQ	FTNT	Wed, Mar 22, 2023	62.30	63.20	61.17	61.21
3355	NASDAQ	FTNT	Tue, Mar 21, 2023	61.75	62.61	60.87	62.46
3354	NASDAQ	FTNT	Mon, Mar 20, 2023	60.91	61.58	60.76	61.54
3353	NASDAQ	FTNT	Fri, Mar 17, 2023	61.72	62.47	60.70	61.22
3352	NASDAQ	FTNT	Thu, Mar 16, 2023	60.34	61.97	59.90	61.88
3351	NASDAQ	FTNT	Wed, Mar 15, 2023	60.61	61.22	59.72	60.39
3350	NASDAQ	FTNT	Tue, Mar 14, 2023	60.35	61.09	59.89	60.89
3349	NASDAQ	FTNT	Mon, Mar 13, 2023	58.22	60.17	57.63	59.27
3348	NASDAQ	FTNT	Fri, Mar 10, 2023	60.02	60.47	58.60	58.76
3347	NASDAQ	FTNT	Thu, Mar 9, 2023	61.46	62.08	59.86	59.95
3346	NASDAQ	FTNT	Wed, Mar 8, 2023	60.66	61.99	59.75	61.79
3345	NASDAQ	FTNT	Tue, Mar 7, 2023	61.00	61.99	60.11	60.37
3344	NASDAQ	FTNT	Mon, Mar 6, 2023	61.11	61.76	60.66	61.31
3343	NASDAQ	FTNT	Fri, Mar 3, 2023	59.68	60.90	59.53	60.84
3342	NASDAQ	FTNT	Thu, Mar 2, 2023	58.41	60.04	58.16	59.64
3341	NASDAQ	FTNT	Wed, Mar 1, 2023	59.54	59.54	58.30	58.44
3340	NASDAQ	FTNT	Tue, Feb 28, 2023	59.63	60.09	59.08	59.44
3339	NASDAQ	FTNT	Mon, Feb 27, 2023	59.68	60.14	59.38	59.62
3338	NASDAQ	FTNT	Fri, Feb 24, 2023	59.39	59.85	58.57	58.86
3337	NASDAQ	FTNT	Thu, Feb 23, 2023	60.61	60.79	59.34	60.58
3336	NASDAQ	FTNT	Wed, Feb 22, 2023	60.60	61.25	59.77	60.21
3335	NASDAQ	FTNT	Tue, Feb 21, 2023	59.79	60.37	59.30	59.71
3334	NASDAQ	FTNT	Fri, Feb 17, 2023	60.87	61.30	60.29	60.64
3333	NASDAQ	FTNT	Thu, Feb 16, 2023	62.00	62.61	61.23	61.39
3332	NASDAQ	FTNT	Wed, Feb 15, 2023	60.99	63.02	60.71	62.81
3331	NASDAQ	FTNT	Tue, Feb 14, 2023	60.15	61.50	59.88	61.19
3330	NASDAQ	FTNT	Mon, Feb 13, 2023	59.76	60.46	59.33	60.15
3329	NASDAQ	FTNT	Fri, Feb 10, 2023	57.42	59.69	57.10	59.61
3328	NASDAQ	FTNT	Thu, Feb 9, 2023	60.76	60.83	57.65	57.82
3327	NASDAQ	FTNT	Wed, Feb 8, 2023	60.75	61.45	58.72	59.64
3326	NASDAQ	FTNT	Tue, Feb 7, 2023	52.55	54.19	51.79	53.78
3325	NASDAQ	FTNT	Mon, Feb 6, 2023	52.47	53.47	51.88	51.99
3324	NASDAQ	FTNT	Fri, Feb 3, 2023	52.87	53.74	52.54	53.00
3323	NASDAQ	FTNT	Thu, Feb 2, 2023	53.01	54.33	53.00	53.85
3322	NASDAQ	FTNT	Wed, Feb 1, 2023	52.15	53.59	51.42	53.09
3321	NASDAQ	FTNT	Tue, Jan 31, 2023	51.09	52.53	50.92	52.34
3320	NASDAQ	FTNT	Mon, Jan 30, 2023	52.34	52.41	50.92	51.05
3319	NASDAQ	FTNT	Fri, Jan 27, 2023	51.90	53.13	51.71	52.70
3318	NASDAQ	FTNT	Thu, Jan 26, 2023	53.33	54.57	51.94	53.21
3317	NASDAQ	FTNT	Wed, Jan 25, 2023	50.21	51.91	49.43	51.76
3316	NASDAQ	FTNT	Tue, Jan 24, 2023	50.47	51.45	50.10	51.09
3315	NASDAQ	FTNT	Mon, Jan 23, 2023	49.27	50.55	48.89	50.51
3314	NASDAQ	FTNT	Fri, Jan 20, 2023	48.55	49.36	48.50	49.27
3313	NASDAQ	FTNT	Thu, Jan 19, 2023	48.11	49.02	47.78	48.42
3312	NASDAQ	FTNT	Wed, Jan 18, 2023	50.68	51.52	48.31	48.38
3311	NASDAQ	FTNT	Tue, Jan 17, 2023	48.76	50.45	48.43	50.10
3310	NASDAQ	FTNT	Fri, Jan 13, 2023	46.25	49.04	45.88	48.87
3309	NASDAQ	FTNT	Thu, Jan 12, 2023	48.13	48.64	47.19	48.40
3308	NASDAQ	FTNT	Wed, Jan 11, 2023	48.84	49.06	48.15	48.80
3307	NASDAQ	FTNT	Tue, Jan 10, 2023	49.12	50.15	48.10	48.42
3306	NASDAQ	FTNT	Mon, Jan 9, 2023	49.41	50.67	49.30	49.41
3305	NASDAQ	FTNT	Fri, Jan 6, 2023	48.32	48.86	47.08	48.69
3304	NASDAQ	FTNT	Thu, Jan 5, 2023	47.77	48.18	46.55	47.45
3303	NASDAQ	FTNT	Wed, Jan 4, 2023	49.02	49.47	47.96	48.30
3302	NASDAQ	FTNT	Tue, Jan 3, 2023	49.53	50.25	48.02	48.52
3301	NASDAQ	FTNT	Fri, Dec 30, 2022	48.55	48.92	48.15	48.89
3300	NASDAQ	FTNT	Thu, Dec 29, 2022	48.10	49.37	48.00	49.21
3299	NASDAQ	FTNT	Wed, Dec 28, 2022	48.50	49.03	47.80	47.86
3298	NASDAQ	FTNT	Tue, Dec 27, 2022	48.44	49.23	47.90	48.55
3297	NASDAQ	FTNT	Fri, Dec 23, 2022	48.97	49.22	48.29	48.73
3296	NASDAQ	FTNT	Thu, Dec 22, 2022	49.64	49.99	48.45	49.15
3295	NASDAQ	FTNT	Wed, Dec 21, 2022	50.30	50.30	47.04	50.01
3294	NASDAQ	FTNT	Tue, Dec 20, 2022	49.52	50.73	49.26	50.47
3293	NASDAQ	FTNT	Mon, Dec 19, 2022	51.74	51.74	49.67	49.98
3292	NASDAQ	FTNT	Fri, Dec 16, 2022	51.54	52.50	51.37	51.92
3291	NASDAQ	FTNT	Thu, Dec 15, 2022	53.54	54.00	52.01	52.17
3290	NASDAQ	FTNT	Wed, Dec 14, 2022	55.01	55.80	53.68	54.27
3289	NASDAQ	FTNT	Tue, Dec 13, 2022	56.65	56.71	53.81	54.71
3288	NASDAQ	FTNT	Mon, Dec 12, 2022	52.46	54.06	52.30	53.64
3287	NASDAQ	FTNT	Fri, Dec 9, 2022	52.78	52.95	51.88	52.13
3286	NASDAQ	FTNT	Thu, Dec 8, 2022	51.92	53.39	51.17	52.91
3285	NASDAQ	FTNT	Wed, Dec 7, 2022	50.74	51.77	50.37	51.60
3284	NASDAQ	FTNT	Tue, Dec 6, 2022	51.77	51.89	50.63	50.85
3283	NASDAQ	FTNT	Mon, Dec 5, 2022	52.72	52.83	51.14	51.67
3282	NASDAQ	FTNT	Fri, Dec 2, 2022	54.11	54.36	52.96	53.61
3281	NASDAQ	FTNT	Thu, Dec 1, 2022	53.63	55.55	53.35	55.38
3280	NASDAQ	FTNT	Wed, Nov 30, 2022	51.23	53.19	50.48	53.16
3279	NASDAQ	FTNT	Tue, Nov 29, 2022	52.25	52.30	50.84	51.59
3278	NASDAQ	FTNT	Mon, Nov 28, 2022	52.97	53.24	51.89	52.08
3277	NASDAQ	FTNT	Fri, Nov 25, 2022	53.08	53.48	52.87	52.91
3276	NASDAQ	FTNT	Wed, Nov 23, 2022	52.25	53.58	51.84	53.35
3275	NASDAQ	FTNT	Tue, Nov 22, 2022	52.78	52.85	51.22	52.28
3274	NASDAQ	FTNT	Mon, Nov 21, 2022	51.56	52.59	51.40	52.32
3273	NASDAQ	FTNT	Fri, Nov 18, 2022	55.80	55.80	51.26	52.15
3272	NASDAQ	FTNT	Thu, Nov 17, 2022	53.46	54.54	52.68	54.14
3271	NASDAQ	FTNT	Wed, Nov 16, 2022	55.68	55.98	54.51	54.69
3270	NASDAQ	FTNT	Tue, Nov 15, 2022	56.90	57.39	55.66	56.20
3269	NASDAQ	FTNT	Mon, Nov 14, 2022	55.70	56.91	54.80	55.52
3268	NASDAQ	FTNT	Fri, Nov 11, 2022	54.00	56.23	53.76	56.13
3267	NASDAQ	FTNT	Thu, Nov 10, 2022	53.27	54.74	52.78	54.39
3266	NASDAQ	FTNT	Wed, Nov 9, 2022	50.25	50.52	49.59	49.88
3265	NASDAQ	FTNT	Tue, Nov 8, 2022	48.51	51.24	48.15	50.60
3264	NASDAQ	FTNT	Mon, Nov 7, 2022	47.22	48.27	45.94	47.86
3263	NASDAQ	FTNT	Fri, Nov 4, 2022	46.21	47.31	45.15	47.10
3262	NASDAQ	FTNT	Thu, Nov 3, 2022	45.55	47.34	42.61	45.93
3261	NASDAQ	FTNT	Wed, Nov 2, 2022	56.20	56.33	53.09	53.23
3260	NASDAQ	FTNT	Tue, Nov 1, 2022	57.86	58.29	56.39	56.42
3259	NASDAQ	FTNT	Mon, Oct 31, 2022	56.39	57.34	55.90	57.16
3258	NASDAQ	FTNT	Fri, Oct 28, 2022	56.36	57.16	55.27	57.10
3257	NASDAQ	FTNT	Thu, Oct 27, 2022	56.20	57.00	55.51	56.01
3256	NASDAQ	FTNT	Wed, Oct 26, 2022	55.09	57.25	54.80	55.49
3255	NASDAQ	FTNT	Tue, Oct 25, 2022	54.98	56.75	54.98	55.92
3254	NASDAQ	FTNT	Mon, Oct 24, 2022	54.34	55.50	52.83	54.90
3253	NASDAQ	FTNT	Fri, Oct 21, 2022	51.72	53.87	50.94	53.75
3252	NASDAQ	FTNT	Thu, Oct 20, 2022	52.02	53.13	51.30	51.59
3251	NASDAQ	FTNT	Wed, Oct 19, 2022	51.17	52.74	51.09	51.79
3250	NASDAQ	FTNT	Tue, Oct 18, 2022	52.19	52.75	50.66	51.56
3249	NASDAQ	FTNT	Mon, Oct 17, 2022	49.67	50.74	49.67	50.46
3248	NASDAQ	FTNT	Fri, Oct 14, 2022	50.06	50.27	48.07	48.13
3247	NASDAQ	FTNT	Thu, Oct 13, 2022	46.46	49.63	45.74	49.20
3246	NASDAQ	FTNT	Wed, Oct 12, 2022	48.81	48.95	47.40	48.21
3245	NASDAQ	FTNT	Tue, Oct 11, 2022	50.81	51.06	48.29	48.58
3244	NASDAQ	FTNT	Mon, Oct 10, 2022	53.31	53.84	50.83	51.23
3243	NASDAQ	FTNT	Fri, Oct 7, 2022	52.68	53.16	50.95	51.47
3242	NASDAQ	FTNT	Thu, Oct 6, 2022	53.79	54.75	53.56	53.74
3241	NASDAQ	FTNT	Wed, Oct 5, 2022	51.70	53.85	51.69	53.59
3240	NASDAQ	FTNT	Tue, Oct 4, 2022	52.27	53.08	52.11	52.68
3239	NASDAQ	FTNT	Mon, Oct 3, 2022	49.58	51.39	49.33	50.96
3238	NASDAQ	FTNT	Fri, Sep 30, 2022	49.59	50.59	49.06	49.13
3237	NASDAQ	FTNT	Thu, Sep 29, 2022	49.50	49.86	48.49	49.63
3236	NASDAQ	FTNT	Wed, Sep 28, 2022	48.94	50.23	48.40	49.97
3235	NASDAQ	FTNT	Tue, Sep 27, 2022	49.01	49.74	47.87	48.50
3234	NASDAQ	FTNT	Mon, Sep 26, 2022	48.77	49.54	48.21	48.29
3233	NASDAQ	FTNT	Fri, Sep 23, 2022	48.50	48.92	47.95	48.59
3232	NASDAQ	FTNT	Thu, Sep 22, 2022	49.51	50.17	48.64	48.74
3231	NASDAQ	FTNT	Wed, Sep 21, 2022	51.11	51.80	49.76	49.80
3230	NASDAQ	FTNT	Tue, Sep 20, 2022	50.33	51.10	50.17	50.77
3229	NASDAQ	FTNT	Mon, Sep 19, 2022	49.61	50.84	49.61	50.74
3228	NASDAQ	FTNT	Fri, Sep 16, 2022	50.19	50.64	49.60	50.42
3227	NASDAQ	FTNT	Thu, Sep 15, 2022	51.92	52.48	50.54	50.82
3226	NASDAQ	FTNT	Wed, Sep 14, 2022	52.25	52.32	51.05	51.94
3225	NASDAQ	FTNT	Tue, Sep 13, 2022	53.23	53.62	51.80	51.87
3224	NASDAQ	FTNT	Mon, Sep 12, 2022	53.78	55.94	53.75	55.84
3223	NASDAQ	FTNT	Fri, Sep 9, 2022	52.08	53.69	52.08	53.59
3222	NASDAQ	FTNT	Thu, Sep 8, 2022	50.21	51.84	49.98	51.71
3221	NASDAQ	FTNT	Wed, Sep 7, 2022	49.88	50.64	49.29	50.45
3220	NASDAQ	FTNT	Tue, Sep 6, 2022	48.68	49.94	48.03	49.65
3219	NASDAQ	FTNT	Fri, Sep 2, 2022	49.08	49.55	48.34	48.60
3218	NASDAQ	FTNT	Thu, Sep 1, 2022	48.04	48.60	47.37	48.55
3217	NASDAQ	FTNT	Wed, Aug 31, 2022	49.45	50.18	48.49	48.69
3216	NASDAQ	FTNT	Tue, Aug 30, 2022	49.19	49.36	48.31	49.04
3215	NASDAQ	FTNT	Mon, Aug 29, 2022	49.35	49.49	48.57	48.69
3214	NASDAQ	FTNT	Fri, Aug 26, 2022	51.22	51.22	49.42	49.57
3213	NASDAQ	FTNT	Thu, Aug 25, 2022	50.67	50.97	50.18	50.87
3212	NASDAQ	FTNT	Wed, Aug 24, 2022	50.74	50.90	49.98	50.16
3211	NASDAQ	FTNT	Tue, Aug 23, 2022	50.91	52.32	50.51	50.59
3210	NASDAQ	FTNT	Mon, Aug 22, 2022	50.28	50.79	49.71	50.32
3209	NASDAQ	FTNT	Fri, Aug 19, 2022	51.87	52.16	51.07	51.29
3208	NASDAQ	FTNT	Thu, Aug 18, 2022	52.07	52.56	51.82	52.27
3207	NASDAQ	FTNT	Wed, Aug 17, 2022	52.33	52.64	51.63	51.93
3206	NASDAQ	FTNT	Tue, Aug 16, 2022	53.84	54.27	52.32	52.94
3205	NASDAQ	FTNT	Mon, Aug 15, 2022	53.90	54.53	53.76	54.08
3204	NASDAQ	FTNT	Fri, Aug 12, 2022	53.07	54.41	52.79	54.29
3203	NASDAQ	FTNT	Thu, Aug 11, 2022	54.29	54.87	52.41	52.52
3202	NASDAQ	FTNT	Wed, Aug 10, 2022	54.04	54.32	53.34	53.89
3201	NASDAQ	FTNT	Tue, Aug 9, 2022	52.91	53.36	51.90	52.19
3200	NASDAQ	FTNT	Mon, Aug 8, 2022	53.52	54.37	53.17	53.32
3199	NASDAQ	FTNT	Fri, Aug 5, 2022	52.00	53.45	51.24	53.39
3198	NASDAQ	FTNT	Thu, Aug 4, 2022	56.83	56.96	52.00	52.61
3197	NASDAQ	FTNT	Wed, Aug 3, 2022	61.19	63.16	60.83	62.88
3196	NASDAQ	FTNT	Tue, Aug 2, 2022	59.55	61.03	59.40	60.37
3195	NASDAQ	FTNT	Mon, Aug 1, 2022	59.03	60.95	58.58	60.06
3194	NASDAQ	FTNT	Fri, Jul 29, 2022	59.46	59.93	58.53	59.65
3193	NASDAQ	FTNT	Thu, Jul 28, 2022	58.26	59.63	57.35	59.40
3192	NASDAQ	FTNT	Wed, Jul 27, 2022	57.31	58.54	56.35	57.93
3191	NASDAQ	FTNT	Tue, Jul 26, 2022	61.21	61.21	55.21	56.26
3190	NASDAQ	FTNT	Mon, Jul 25, 2022	61.18	61.24	59.95	61.00
3189	NASDAQ	FTNT	Fri, Jul 22, 2022	62.32	63.40	60.91	61.23
3188	NASDAQ	FTNT	Thu, Jul 21, 2022	59.97	61.93	59.02	61.86
3187	NASDAQ	FTNT	Wed, Jul 20, 2022	59.53	60.63	58.84	59.64
3186	NASDAQ	FTNT	Tue, Jul 19, 2022	59.32	59.59	58.34	59.20
3185	NASDAQ	FTNT	Mon, Jul 18, 2022	60.43	60.90	57.78	58.00
3184	NASDAQ	FTNT	Fri, Jul 15, 2022	58.08	60.58	58.08	60.22
3183	NASDAQ	FTNT	Thu, Jul 14, 2022	58.29	58.32	55.57	57.64
3182	NASDAQ	FTNT	Wed, Jul 13, 2022	58.10	59.91	57.44	58.91
3181	NASDAQ	FTNT	Tue, Jul 12, 2022	63.00	63.56	59.14	59.62
3180	NASDAQ	FTNT	Mon, Jul 11, 2022	62.23	62.64	61.36	62.28
3179	NASDAQ	FTNT	Fri, Jul 8, 2022	61.26	63.11	60.59	62.70
3178	NASDAQ	FTNT	Thu, Jul 7, 2022	60.25	61.92	59.81	61.62
3177	NASDAQ	FTNT	Wed, Jul 6, 2022	59.52	60.60	59.09	59.87
3176	NASDAQ	FTNT	Tue, Jul 5, 2022	56.13	59.20	56.04	59.00
3175	NASDAQ	FTNT	Fri, Jul 1, 2022	56.40	57.63	55.78	57.37
3174	NASDAQ	FTNT	Thu, Jun 30, 2022	56.75	57.36	55.85	56.58
3173	NASDAQ	FTNT	Wed, Jun 29, 2022	57.25	57.95	56.45	57.17
3172	NASDAQ	FTNT	Tue, Jun 28, 2022	59.61	60.59	57.06	57.29
3171	NASDAQ	FTNT	Mon, Jun 27, 2022	58.97	60.39	57.58	58.85
3170	NASDAQ	FTNT	Fri, Jun 24, 2022	57.51	59.38	56.38	59.13
3169	NASDAQ	FTNT	Thu, Jun 23, 2022	56.20	57.36	55.19	56.80
3168	NASDAQ	FTNT	Wed, Jun 22, 2022	55.20	56.91	55.10	55.69
3167	NASDAQ	FTNT	Tue, Jun 21, 2022	55.18	57.00	55.09	56.20
3166	NASDAQ	FTNT	Fri, Jun 17, 2022	52.62	54.30	52.60	53.80
3165	NASDAQ	FTNT	Thu, Jun 16, 2022	54.09	54.55	52.34	52.75
3164	NASDAQ	FTNT	Wed, Jun 15, 2022	54.49	56.59	54.14	55.50
3163	NASDAQ	FTNT	Tue, Jun 14, 2022	53.75	54.31	53.02	53.85
3162	NASDAQ	FTNT	Mon, Jun 13, 2022	55.60	55.83	53.01	53.30
3161	NASDAQ	FTNT	Fri, Jun 10, 2022	59.59	59.94	57.36	57.66
3160	NASDAQ	FTNT	Thu, Jun 9, 2022	60.51	62.41	59.53	60.70
3159	NASDAQ	FTNT	Wed, Jun 8, 2022	60.82	61.42	60.04	60.11
3158	NASDAQ	FTNT	Tue, Jun 7, 2022	58.74	61.30	58.55	61.08
3157	NASDAQ	FTNT	Mon, Jun 6, 2022	60.18	60.30	59.03	59.39
3156	NASDAQ	FTNT	Fri, Jun 3, 2022	59.62	59.93	58.40	59.33
3155	NASDAQ	FTNT	Thu, Jun 2, 2022	57.91	61.07	57.64	60.64
3154	NASDAQ	FTNT	Wed, Jun 1, 2022	59.25	59.85	57.44	57.81
3153	NASDAQ	FTNT	Tue, May 31, 2022	59.45	59.63	57.81	58.83
3152	NASDAQ	FTNT	Fri, May 27, 2022	59.43	59.93	58.46	59.57
3151	NASDAQ	FTNT	Thu, May 26, 2022	57.54	59.43	56.92	58.86
3150	NASDAQ	FTNT	Wed, May 25, 2022	56.19	58.14	56.04	57.46
3149	NASDAQ	FTNT	Tue, May 24, 2022	56.41	61.92	55.31	57.17
3148	NASDAQ	FTNT	Mon, May 23, 2022	57.29	58.51	56.72	57.27
3147	NASDAQ	FTNT	Fri, May 20, 2022	57.26	57.80	54.25	57.06
3146	NASDAQ	FTNT	Thu, May 19, 2022	53.52	56.32	53.14	55.03
3145	NASDAQ	FTNT	Wed, May 18, 2022	55.32	56.66	53.69	54.12
3144	NASDAQ	FTNT	Tue, May 17, 2022	56.69	57.40	55.03	56.56
3143	NASDAQ	FTNT	Mon, May 16, 2022	55.86	57.48	54.96	55.11
3142	NASDAQ	FTNT	Fri, May 13, 2022	54.51	56.70	54.47	56.31
3141	NASDAQ	FTNT	Thu, May 12, 2022	51.40	55.48	50.80	53.33
3140	NASDAQ	FTNT	Wed, May 11, 2022	52.32	55.75	51.88	52.19
3139	NASDAQ	FTNT	Tue, May 10, 2022	51.76	53.46	49.10	52.36
3138	NASDAQ	FTNT	Mon, May 9, 2022	51.95	52.38	48.73	49.04
3137	NASDAQ	FTNT	Fri, May 6, 2022	55.82	55.90	52.65	53.27
3136	NASDAQ	FTNT	Thu, May 5, 2022	60.60	61.28	55.16	56.90
3135	NASDAQ	FTNT	Wed, May 4, 2022	56.84	57.70	53.55	57.47
3134	NASDAQ	FTNT	Tue, May 3, 2022	58.40	58.80	56.73	57.31
3133	NASDAQ	FTNT	Mon, May 2, 2022	57.71	58.90	56.71	58.40
3132	NASDAQ	FTNT	Fri, Apr 29, 2022	61.24	61.98	57.53	57.80
3131	NASDAQ	FTNT	Thu, Apr 28, 2022	60.85	62.38	59.33	61.73
3130	NASDAQ	FTNT	Wed, Apr 27, 2022	61.32	63.15	59.93	60.06
3129	NASDAQ	FTNT	Tue, Apr 26, 2022	63.87	64.29	61.29	61.30
3128	NASDAQ	FTNT	Mon, Apr 25, 2022	60.43	64.86	60.20	64.70
3127	NASDAQ	FTNT	Fri, Apr 22, 2022	64.18	64.77	60.73	60.86
3126	NASDAQ	FTNT	Thu, Apr 21, 2022	68.92	71.52	64.09	64.25
3125	NASDAQ	FTNT	Wed, Apr 20, 2022	67.60	69.73	67.35	68.12
3124	NASDAQ	FTNT	Tue, Apr 19, 2022	65.87	67.23	65.09	67.04
3123	NASDAQ	FTNT	Mon, Apr 18, 2022	65.89	66.84	64.65	66.08
3122	NASDAQ	FTNT	Thu, Apr 14, 2022	68.57	68.68	66.21	66.35
3121	NASDAQ	FTNT	Wed, Apr 13, 2022	66.40	68.54	66.10	68.17
3120	NASDAQ	FTNT	Tue, Apr 12, 2022	67.06	68.34	65.49	66.02
3119	NASDAQ	FTNT	Mon, Apr 11, 2022	66.14	66.77	64.93	65.61
3118	NASDAQ	FTNT	Fri, Apr 8, 2022	67.02	68.34	66.78	67.17
3117	NASDAQ	FTNT	Thu, Apr 7, 2022	66.25	68.90	66.25	67.62
3116	NASDAQ	FTNT	Wed, Apr 6, 2022	67.06	67.56	65.70	66.41
3115	NASDAQ	FTNT	Tue, Apr 5, 2022	69.25	69.40	67.73	68.38
3114	NASDAQ	FTNT	Mon, Apr 4, 2022	68.50	69.53	68.07	69.34
3113	NASDAQ	FTNT	Fri, Apr 1, 2022	68.20	69.02	67.20	67.80
3112	NASDAQ	FTNT	Thu, Mar 31, 2022	68.25	70.60	68.25	68.35
3111	NASDAQ	FTNT	Wed, Mar 30, 2022	69.00	70.16	68.00	68.39
3110	NASDAQ	FTNT	Tue, Mar 29, 2022	68.91	69.72	67.27	69.50
3109	NASDAQ	FTNT	Mon, Mar 28, 2022	66.60	68.25	65.92	67.71
3108	NASDAQ	FTNT	Fri, Mar 25, 2022	66.60	67.23	64.41	66.55
3107	NASDAQ	FTNT	Thu, Mar 24, 2022	64.50	67.27	63.67	67.14
3106	NASDAQ	FTNT	Wed, Mar 23, 2022	64.75	65.91	63.63	64.29
3105	NASDAQ	FTNT	Tue, Mar 22, 2022	62.64	65.36	62.40	65.14
3104	NASDAQ	FTNT	Mon, Mar 21, 2022	63.07	63.77	61.16	62.91
3103	NASDAQ	FTNT	Fri, Mar 18, 2022	60.60	64.23	60.06	63.99
3102	NASDAQ	FTNT	Thu, Mar 17, 2022	58.74	60.71	57.84	60.70
3101	NASDAQ	FTNT	Wed, Mar 16, 2022	56.77	59.57	56.34	59.51
3100	NASDAQ	FTNT	Tue, Mar 15, 2022	55.69	56.80	54.75	56.66
3099	NASDAQ	FTNT	Mon, Mar 14, 2022	55.27	56.42	53.06	55.09
3098	NASDAQ	FTNT	Fri, Mar 11, 2022	58.41	58.41	55.70	55.83
3097	NASDAQ	FTNT	Thu, Mar 10, 2022	56.86	57.95	55.51	57.35
3096	NASDAQ	FTNT	Wed, Mar 9, 2022	57.02	57.86	54.81	57.49
3095	NASDAQ	FTNT	Tue, Mar 8, 2022	56.91	57.30	54.50	55.37
3094	NASDAQ	FTNT	Mon, Mar 7, 2022	66.74	67.59	58.17	58.27
3093	NASDAQ	FTNT	Fri, Mar 4, 2022	67.26	67.81	65.29	67.09
3092	NASDAQ	FTNT	Thu, Mar 3, 2022	69.23	69.66	66.31	67.27
3091	NASDAQ	FTNT	Wed, Mar 2, 2022	67.93	69.37	66.47	68.96
3090	NASDAQ	FTNT	Tue, Mar 1, 2022	69.21	70.30	66.84	67.57
3089	NASDAQ	FTNT	Mon, Feb 28, 2022	64.51	69.09	64.30	68.90
3088	NASDAQ	FTNT	Fri, Feb 25, 2022	63.39	65.11	62.00	64.99
3087	NASDAQ	FTNT	Thu, Feb 24, 2022	55.58	63.69	55.19	63.29
3086	NASDAQ	FTNT	Wed, Feb 23, 2022	60.09	60.74	56.68	56.90
3085	NASDAQ	FTNT	Tue, Feb 22, 2022	60.41	61.34	58.59	59.48
3084	NASDAQ	FTNT	Fri, Feb 18, 2022	62.21	62.86	60.79	60.97
3083	NASDAQ	FTNT	Thu, Feb 17, 2022	63.53	63.53	61.85	62.11
3082	NASDAQ	FTNT	Wed, Feb 16, 2022	63.49	64.30	62.07	64.07
3081	NASDAQ	FTNT	Tue, Feb 15, 2022	63.37	64.67	62.98	64.48
3080	NASDAQ	FTNT	Mon, Feb 14, 2022	62.22	63.36	61.29	62.07
3079	NASDAQ	FTNT	Fri, Feb 11, 2022	65.26	65.96	61.64	62.05
3078	NASDAQ	FTNT	Thu, Feb 10, 2022	64.25	66.47	64.10	65.07
3077	NASDAQ	FTNT	Wed, Feb 9, 2022	64.00	66.05	63.71	65.97
3076	NASDAQ	FTNT	Tue, Feb 8, 2022	61.19	63.19	60.89	62.97
3075	NASDAQ	FTNT	Mon, Feb 7, 2022	62.28	63.38	61.15	61.44
3074	NASDAQ	FTNT	Fri, Feb 4, 2022	60.81	63.47	57.84	62.87
3073	NASDAQ	FTNT	Thu, Feb 3, 2022	59.90	62.11	59.07	59.40
3072	NASDAQ	FTNT	Wed, Feb 2, 2022	61.22	62.20	60.60	61.98
3071	NASDAQ	FTNT	Tue, Feb 1, 2022	59.57	60.63	58.36	60.44
3070	NASDAQ	FTNT	Mon, Jan 31, 2022	56.43	59.62	55.91	59.45
3069	NASDAQ	FTNT	Fri, Jan 28, 2022	54.75	56.51	53.04	56.43
3068	NASDAQ	FTNT	Thu, Jan 27, 2022	55.13	56.33	53.73	53.94
3067	NASDAQ	FTNT	Wed, Jan 26, 2022	56.36	57.30	53.66	54.23
3066	NASDAQ	FTNT	Tue, Jan 25, 2022	56.76	56.89	54.23	54.59
3065	NASDAQ	FTNT	Mon, Jan 24, 2022	56.53	58.15	52.57	58.07
3064	NASDAQ	FTNT	Fri, Jan 21, 2022	60.37	60.88	57.65	57.73
3063	NASDAQ	FTNT	Thu, Jan 20, 2022	62.00	63.59	60.93	61.00
3062	NASDAQ	FTNT	Wed, Jan 19, 2022	62.47	64.63	61.35	61.43
3061	NASDAQ	FTNT	Tue, Jan 18, 2022	60.82	63.53	60.61	61.69
3060	NASDAQ	FTNT	Fri, Jan 14, 2022	61.05	62.78	60.63	62.51
3059	NASDAQ	FTNT	Thu, Jan 13, 2022	64.11	64.56	61.45	61.58
3058	NASDAQ	FTNT	Wed, Jan 12, 2022	65.11	66.05	63.64	64.16
3057	NASDAQ	FTNT	Tue, Jan 11, 2022	63.55	64.80	62.80	64.71
3056	NASDAQ	FTNT	Mon, Jan 10, 2022	60.84	64.98	60.48	64.94
3055	NASDAQ	FTNT	Fri, Jan 7, 2022	61.89	63.97	61.82	62.93
3054	NASDAQ	FTNT	Thu, Jan 6, 2022	58.90	63.93	58.74	62.80
3053	NASDAQ	FTNT	Wed, Jan 5, 2022	63.18	63.94	60.58	60.70
3052	NASDAQ	FTNT	Tue, Jan 4, 2022	66.10	66.68	62.53	64.43
3051	NASDAQ	FTNT	Mon, Jan 3, 2022	72.42	72.42	66.49	66.62
3050	NASDAQ	FTNT	Fri, Dec 31, 2021	71.95	72.71	71.79	71.88
3049	NASDAQ	FTNT	Thu, Dec 30, 2021	73.45	74.06	71.76	71.96
3048	NASDAQ	FTNT	Wed, Dec 29, 2021	73.25	74.35	72.54	73.35
3047	NASDAQ	FTNT	Tue, Dec 28, 2021	74.00	74.00	72.30	73.20
3046	NASDAQ	FTNT	Mon, Dec 27, 2021	70.78	73.56	70.75	73.53
3045	NASDAQ	FTNT	Thu, Dec 23, 2021	69.60	70.97	69.22	69.80
3044	NASDAQ	FTNT	Wed, Dec 22, 2021	68.00	69.76	67.00	69.63
3043	NASDAQ	FTNT	Tue, Dec 21, 2021	66.96	67.96	64.64	67.85
3042	NASDAQ	FTNT	Mon, Dec 20, 2021	64.73	66.87	64.15	66.11
3041	NASDAQ	FTNT	Fri, Dec 17, 2021	63.27	67.44	63.02	66.77
3040	NASDAQ	FTNT	Thu, Dec 16, 2021	67.10	67.54	64.00	64.58
3039	NASDAQ	FTNT	Wed, Dec 15, 2021	63.20	67.52	63.18	67.36
3038	NASDAQ	FTNT	Tue, Dec 14, 2021	64.58	64.63	61.22	63.16
3037	NASDAQ	FTNT	Mon, Dec 13, 2021	66.91	67.88	65.75	66.32
3036	NASDAQ	FTNT	Fri, Dec 10, 2021	64.02	66.86	64.02	66.53
3035	NASDAQ	FTNT	Thu, Dec 9, 2021	64.58	64.89	62.97	63.28
3034	NASDAQ	FTNT	Wed, Dec 8, 2021	63.45	64.78	62.29	64.49
3033	NASDAQ	FTNT	Tue, Dec 7, 2021	60.64	63.54	60.60	63.45
3032	NASDAQ	FTNT	Mon, Dec 6, 2021	59.56	60.10	57.85	58.41
3031	NASDAQ	FTNT	Fri, Dec 3, 2021	62.18	62.65	59.33	60.56
3030	NASDAQ	FTNT	Thu, Dec 2, 2021	61.05	62.93	60.22	62.62
3029	NASDAQ	FTNT	Wed, Dec 1, 2021	67.52	67.61	60.90	61.05
3028	NASDAQ	FTNT	Tue, Nov 30, 2021	68.93	69.55	66.07	66.42
3027	NASDAQ	FTNT	Mon, Nov 29, 2021	66.60	69.10	66.37	68.66
3026	NASDAQ	FTNT	Fri, Nov 26, 2021	66.09	68.21	65.04	65.48
3025	NASDAQ	FTNT	Wed, Nov 24, 2021	65.37	66.68	63.99	66.65
3024	NASDAQ	FTNT	Tue, Nov 23, 2021	65.31	66.63	63.65	65.50
3023	NASDAQ	FTNT	Mon, Nov 22, 2021	68.74	68.91	65.06	66.16
3022	NASDAQ	FTNT	Fri, Nov 19, 2021	69.37	70.13	68.38	68.50
3021	NASDAQ	FTNT	Thu, Nov 18, 2021	68.20	69.28	67.61	68.70
3020	NASDAQ	FTNT	Wed, Nov 17, 2021	68.25	68.83	66.96	68.27
3019	NASDAQ	FTNT	Tue, Nov 16, 2021	66.42	68.50	66.42	68.20
3018	NASDAQ	FTNT	Mon, Nov 15, 2021	68.95	68.95	66.36	67.03
3017	NASDAQ	FTNT	Fri, Nov 12, 2021	67.87	68.75	67.85	68.43
3016	NASDAQ	FTNT	Thu, Nov 11, 2021	67.78	67.98	66.91	67.38
3015	NASDAQ	FTNT	Wed, Nov 10, 2021	69.13	69.20	65.88	66.63
3014	NASDAQ	FTNT	Tue, Nov 9, 2021	70.39	70.83	68.66	69.81
3013	NASDAQ	FTNT	Mon, Nov 8, 2021	69.00	71.07	68.27	70.24
3012	NASDAQ	FTNT	Fri, Nov 5, 2021	69.85	69.85	65.50	68.24
3011	NASDAQ	FTNT	Thu, Nov 4, 2021	65.73	67.71	65.72	67.68
3010	NASDAQ	FTNT	Wed, Nov 3, 2021	66.01	66.47	64.44	65.98
3009	NASDAQ	FTNT	Tue, Nov 2, 2021	65.00	66.40	64.94	65.69
3008	NASDAQ	FTNT	Mon, Nov 1, 2021	67.27	67.60	63.81	64.82
3007	NASDAQ	FTNT	Fri, Oct 29, 2021	65.05	67.59	65.01	67.27
3006	NASDAQ	FTNT	Thu, Oct 28, 2021	64.14	65.53	64.14	65.48
3005	NASDAQ	FTNT	Wed, Oct 27, 2021	64.84	65.70	64.04	64.12
3004	NASDAQ	FTNT	Tue, Oct 26, 2021	66.79	66.82	64.00	64.53
3003	NASDAQ	FTNT	Mon, Oct 25, 2021	67.52	69.05	66.20	66.38
3002	NASDAQ	FTNT	Fri, Oct 22, 2021	66.97	67.76	66.26	67.06
3001	NASDAQ	FTNT	Thu, Oct 21, 2021	66.77	66.89	65.54	66.87
3000	NASDAQ	FTNT	Wed, Oct 20, 2021	66.84	67.32	65.72	66.69
2999	NASDAQ	FTNT	Tue, Oct 19, 2021	65.77	66.62	65.30	66.42
2998	NASDAQ	FTNT	Mon, Oct 18, 2021	63.09	65.38	63.09	65.35
2997	NASDAQ	FTNT	Fri, Oct 15, 2021	62.99	63.32	62.35	63.06
2996	NASDAQ	FTNT	Thu, Oct 14, 2021	62.98	63.78	62.22	62.76
2995	NASDAQ	FTNT	Wed, Oct 13, 2021	61.78	62.80	61.60	62.02
2994	NASDAQ	FTNT	Tue, Oct 12, 2021	62.17	62.17	61.15	61.32
2993	NASDAQ	FTNT	Mon, Oct 11, 2021	61.03	61.82	60.57	61.36
2992	NASDAQ	FTNT	Fri, Oct 8, 2021	62.04	62.45	61.07	61.43
2991	NASDAQ	FTNT	Thu, Oct 7, 2021	60.93	62.65	60.80	61.92
2990	NASDAQ	FTNT	Wed, Oct 6, 2021	58.88	60.94	58.58	60.36
2989	NASDAQ	FTNT	Tue, Oct 5, 2021	58.72	60.20	58.32	59.70
2988	NASDAQ	FTNT	Mon, Oct 4, 2021	58.51	58.87	56.95	57.77
2987	NASDAQ	FTNT	Fri, Oct 1, 2021	58.23	59.90	57.81	59.60
2986	NASDAQ	FTNT	Thu, Sep 30, 2021	57.68	59.02	57.68	58.41
2985	NASDAQ	FTNT	Wed, Sep 29, 2021	58.25	58.81	57.62	57.77
2984	NASDAQ	FTNT	Tue, Sep 28, 2021	59.57	60.19	57.41	57.58
2983	NASDAQ	FTNT	Mon, Sep 27, 2021	61.69	61.98	59.84	60.11
2982	NASDAQ	FTNT	Fri, Sep 24, 2021	61.64	62.57	61.42	62.38
2981	NASDAQ	FTNT	Thu, Sep 23, 2021	60.89	62.29	60.47	62.11
2980	NASDAQ	FTNT	Wed, Sep 22, 2021	60.20	60.64	59.47	60.32
2979	NASDAQ	FTNT	Tue, Sep 21, 2021	60.40	60.66	59.02	59.92
2978	NASDAQ	FTNT	Mon, Sep 20, 2021	58.40	59.55	56.83	59.41
2977	NASDAQ	FTNT	Fri, Sep 17, 2021	60.51	60.88	59.36	59.90
2976	NASDAQ	FTNT	Thu, Sep 16, 2021	60.18	60.88	59.71	60.81
2975	NASDAQ	FTNT	Wed, Sep 15, 2021	60.45	60.80	59.84	60.31
2974	NASDAQ	FTNT	Tue, Sep 14, 2021	59.60	61.14	59.26	60.12
2973	NASDAQ	FTNT	Mon, Sep 13, 2021	62.11	62.29	58.85	59.38
2972	NASDAQ	FTNT	Fri, Sep 10, 2021	62.65	62.96	61.72	62.10
2971	NASDAQ	FTNT	Thu, Sep 9, 2021	61.84	62.65	61.82	62.15
2970	NASDAQ	FTNT	Wed, Sep 8, 2021	62.61	63.15	61.61	61.84
2969	NASDAQ	FTNT	Tue, Sep 7, 2021	64.20	64.40	62.48	62.82
2968	NASDAQ	FTNT	Fri, Sep 3, 2021	62.77	64.29	62.77	64.04
2967	NASDAQ	FTNT	Thu, Sep 2, 2021	62.26	63.36	62.09	62.78
2966	NASDAQ	FTNT	Wed, Sep 1, 2021	63.51	63.59	60.89	61.69
2965	NASDAQ	FTNT	Tue, Aug 31, 2021	64.00	64.12	62.64	63.03
2964	NASDAQ	FTNT	Mon, Aug 30, 2021	63.82	64.38	63.60	63.88
2963	NASDAQ	FTNT	Fri, Aug 27, 2021	62.10	63.49	61.77	63.21
2962	NASDAQ	FTNT	Thu, Aug 26, 2021	61.06	62.31	61.05	62.03
2961	NASDAQ	FTNT	Wed, Aug 25, 2021	60.10	61.57	60.04	61.21
2960	NASDAQ	FTNT	Tue, Aug 24, 2021	61.60	61.60	59.82	59.97
2959	NASDAQ	FTNT	Mon, Aug 23, 2021	60.38	61.69	60.33	61.50
2958	NASDAQ	FTNT	Fri, Aug 20, 2021	59.54	59.92	59.07	59.59
2957	NASDAQ	FTNT	Thu, Aug 19, 2021	57.56	59.72	57.25	59.16
2956	NASDAQ	FTNT	Wed, Aug 18, 2021	59.64	59.78	58.52	58.54
2955	NASDAQ	FTNT	Tue, Aug 17, 2021	60.03	60.45	59.04	59.73
2954	NASDAQ	FTNT	Mon, Aug 16, 2021	61.80	61.80	59.73	60.49
2953	NASDAQ	FTNT	Fri, Aug 13, 2021	60.70	61.91	60.44	61.87
2952	NASDAQ	FTNT	Thu, Aug 12, 2021	59.87	61.96	59.66	61.13
2951	NASDAQ	FTNT	Wed, Aug 11, 2021	60.29	60.60	58.74	59.73
2950	NASDAQ	FTNT	Tue, Aug 10, 2021	60.31	60.87	59.62	60.08
2949	NASDAQ	FTNT	Mon, Aug 9, 2021	61.03	61.10	59.84	60.22
2948	NASDAQ	FTNT	Fri, Aug 6, 2021	59.71	60.75	59.20	60.74
2947	NASDAQ	FTNT	Thu, Aug 5, 2021	61.00	61.30	59.65	60.00
2946	NASDAQ	FTNT	Wed, Aug 4, 2021	59.47	61.12	58.69	60.80
2945	NASDAQ	FTNT	Tue, Aug 3, 2021	57.09	59.60	57.00	59.55
2944	NASDAQ	FTNT	Mon, Aug 2, 2021	54.85	57.71	54.03	56.92
2943	NASDAQ	FTNT	Fri, Jul 30, 2021	54.20	54.76	50.00	54.45
2942	NASDAQ	FTNT	Thu, Jul 29, 2021	54.46	55.34	54.43	54.84
2941	NASDAQ	FTNT	Wed, Jul 28, 2021	54.40	54.76	53.82	54.34
2940	NASDAQ	FTNT	Tue, Jul 27, 2021	54.48	54.68	53.34	54.23
2939	NASDAQ	FTNT	Mon, Jul 26, 2021	55.32	55.40	54.43	54.47
2938	NASDAQ	FTNT	Fri, Jul 23, 2021	54.19	55.22	53.72	55.14
2937	NASDAQ	FTNT	Thu, Jul 22, 2021	53.25	54.29	53.14	54.15
2936	NASDAQ	FTNT	Wed, Jul 21, 2021	52.84	53.20	52.41	52.93
2935	NASDAQ	FTNT	Tue, Jul 20, 2021	51.90	53.03	51.60	52.77
2934	NASDAQ	FTNT	Mon, Jul 19, 2021	51.02	51.67	50.47	51.33
2933	NASDAQ	FTNT	Fri, Jul 16, 2021	51.72	52.55	51.64	51.69
2932	NASDAQ	FTNT	Thu, Jul 15, 2021	51.55	52.38	50.86	51.26
2931	NASDAQ	FTNT	Wed, Jul 14, 2021	51.58	51.73	50.73	51.17
2930	NASDAQ	FTNT	Tue, Jul 13, 2021	51.18	51.69	50.80	51.41
2929	NASDAQ	FTNT	Mon, Jul 12, 2021	51.62	51.89	50.95	51.16
2928	NASDAQ	FTNT	Fri, Jul 9, 2021	50.92	51.49	50.51	51.36
2927	NASDAQ	FTNT	Thu, Jul 8, 2021	49.96	50.90	49.12	50.59
2926	NASDAQ	FTNT	Wed, Jul 7, 2021	50.55	50.76	49.35	50.67
2925	NASDAQ	FTNT	Tue, Jul 6, 2021	50.15	50.37	49.14	50.23
2924	NASDAQ	FTNT	Fri, Jul 2, 2021	48.69	49.75	48.69	49.61
2923	NASDAQ	FTNT	Thu, Jul 1, 2021	47.57	48.53	47.27	48.47
2922	NASDAQ	FTNT	Wed, Jun 30, 2021	48.56	48.56	47.57	47.64
2921	NASDAQ	FTNT	Tue, Jun 29, 2021	48.71	48.99	47.93	48.65
2920	NASDAQ	FTNT	Mon, Jun 28, 2021	48.63	49.47	48.55	49.41
2919	NASDAQ	FTNT	Fri, Jun 25, 2021	48.10	48.47	47.29	48.41
2918	NASDAQ	FTNT	Thu, Jun 24, 2021	48.49	48.79	47.99	48.00
2917	NASDAQ	FTNT	Wed, Jun 23, 2021	48.46	48.58	47.67	48.01
2916	NASDAQ	FTNT	Tue, Jun 22, 2021	47.60	48.41	47.60	48.38
2915	NASDAQ	FTNT	Mon, Jun 21, 2021	47.15	47.99	46.74	47.58
2914	NASDAQ	FTNT	Fri, Jun 18, 2021	47.40	47.80	46.69	46.73
2913	NASDAQ	FTNT	Thu, Jun 17, 2021	45.92	47.53	45.82	47.40
2912	NASDAQ	FTNT	Wed, Jun 16, 2021	46.06	46.52	45.42	46.05
2911	NASDAQ	FTNT	Tue, Jun 15, 2021	46.21	46.34	45.80	46.01
2910	NASDAQ	FTNT	Mon, Jun 14, 2021	45.82	46.30	45.60	46.29
2909	NASDAQ	FTNT	Fri, Jun 11, 2021	45.60	45.88	45.44	45.79
2908	NASDAQ	FTNT	Thu, Jun 10, 2021	45.07	45.90	44.88	45.79
2907	NASDAQ	FTNT	Wed, Jun 9, 2021	45.59	45.70	44.81	45.10
2906	NASDAQ	FTNT	Tue, Jun 8, 2021	44.76	45.56	44.75	45.47
2905	NASDAQ	FTNT	Mon, Jun 7, 2021	44.43	44.76	44.01	44.71
2904	NASDAQ	FTNT	Fri, Jun 4, 2021	43.48	44.47	43.48	44.35
2903	NASDAQ	FTNT	Thu, Jun 3, 2021	43.00	43.47	42.33	43.08
2902	NASDAQ	FTNT	Wed, Jun 2, 2021	42.98	43.33	42.78	43.27
2901	NASDAQ	FTNT	Tue, Jun 1, 2021	44.02	44.08	42.73	43.00
2900	NASDAQ	FTNT	Fri, May 28, 2021	43.31	44.20	43.23	43.71
2899	NASDAQ	FTNT	Thu, May 27, 2021	43.13	43.66	42.62	43.27
2898	NASDAQ	FTNT	Wed, May 26, 2021	43.16	43.74	42.83	43.14
2897	NASDAQ	FTNT	Tue, May 25, 2021	42.83	43.28	42.74	42.91
2896	NASDAQ	FTNT	Mon, May 24, 2021	42.31	42.96	42.31	42.61
2895	NASDAQ	FTNT	Fri, May 21, 2021	42.64	43.03	42.02	42.17
2894	NASDAQ	FTNT	Thu, May 20, 2021	41.66	42.64	41.66	42.46
2893	NASDAQ	FTNT	Wed, May 19, 2021	40.21	41.56	40.05	41.52
2892	NASDAQ	FTNT	Tue, May 18, 2021	40.85	41.60	40.78	40.85
2891	NASDAQ	FTNT	Mon, May 17, 2021	40.74	41.30	40.30	40.87
2890	NASDAQ	FTNT	Fri, May 14, 2021	39.94	41.28	39.80	41.17
2889	NASDAQ	FTNT	Thu, May 13, 2021	40.00	40.25	39.63	39.68
2888	NASDAQ	FTNT	Wed, May 12, 2021	40.69	40.81	39.19	39.41
2887	NASDAQ	FTNT	Tue, May 11, 2021	39.99	41.41	39.78	41.30
2886	NASDAQ	FTNT	Mon, May 10, 2021	42.20	42.26	40.85	40.86
2885	NASDAQ	FTNT	Fri, May 7, 2021	41.80	42.53	41.66	42.35
2884	NASDAQ	FTNT	Thu, May 6, 2021	41.73	41.82	40.65	41.30
2883	NASDAQ	FTNT	Wed, May 5, 2021	41.53	42.35	41.45	41.88
2882	NASDAQ	FTNT	Tue, May 4, 2021	40.63	41.55	40.47	41.36
2881	NASDAQ	FTNT	Mon, May 3, 2021	41.06	41.16	39.86	40.64
2880	NASDAQ	FTNT	Fri, Apr 30, 2021	39.63	41.09	38.90	40.85
2879	NASDAQ	FTNT	Thu, Apr 29, 2021	39.88	39.90	38.56	39.09
2878	NASDAQ	FTNT	Wed, Apr 28, 2021	40.70	40.73	39.56	39.60
2877	NASDAQ	FTNT	Tue, Apr 27, 2021	40.57	40.78	39.96	40.25
2876	NASDAQ	FTNT	Mon, Apr 26, 2021	40.95	41.02	40.45	40.78
2875	NASDAQ	FTNT	Fri, Apr 23, 2021	40.50	40.67	39.94	40.35
2874	NASDAQ	FTNT	Thu, Apr 22, 2021	39.89	40.73	39.81	40.23
2873	NASDAQ	FTNT	Wed, Apr 21, 2021	40.55	40.82	40.15	40.38
2872	NASDAQ	FTNT	Tue, Apr 20, 2021	41.30	41.34	40.23	40.56
2871	NASDAQ	FTNT	Mon, Apr 19, 2021	41.03	41.52	40.56	41.23
2870	NASDAQ	FTNT	Fri, Apr 16, 2021	41.44	41.88	40.98	41.20
2869	NASDAQ	FTNT	Thu, Apr 15, 2021	40.41	41.23	40.30	41.11
2868	NASDAQ	FTNT	Wed, Apr 14, 2021	39.93	40.76	39.75	39.86
2867	NASDAQ	FTNT	Tue, Apr 13, 2021	39.82	40.11	39.44	40.01
2866	NASDAQ	FTNT	Mon, Apr 12, 2021	39.41	39.67	39.08	39.42
2865	NASDAQ	FTNT	Fri, Apr 9, 2021	39.29	39.54	38.90	39.52
2864	NASDAQ	FTNT	Thu, Apr 8, 2021	38.97	39.58	38.78	39.32
2863	NASDAQ	FTNT	Wed, Apr 7, 2021	38.75	39.00	38.45	38.57
2862	NASDAQ	FTNT	Tue, Apr 6, 2021	37.90	39.10	37.50	38.94
2861	NASDAQ	FTNT	Mon, Apr 5, 2021	37.25	38.36	37.24	38.25
2860	NASDAQ	FTNT	Thu, Apr 1, 2021	37.35	38.04	37.09	37.28
2859	NASDAQ	FTNT	Wed, Mar 31, 2021	36.68	37.33	36.47	36.88
2858	NASDAQ	FTNT	Tue, Mar 30, 2021	36.35	36.77	35.90	36.27
2857	NASDAQ	FTNT	Mon, Mar 29, 2021	36.32	37.41	36.24	36.73
2856	NASDAQ	FTNT	Fri, Mar 26, 2021	34.31	36.62	34.08	36.55
2855	NASDAQ	FTNT	Thu, Mar 25, 2021	33.81	34.36	33.42	34.25
2854	NASDAQ	FTNT	Wed, Mar 24, 2021	35.21	35.49	34.10	34.26
2853	NASDAQ	FTNT	Tue, Mar 23, 2021	35.66	35.83	34.87	35.21
2852	NASDAQ	FTNT	Mon, Mar 22, 2021	35.37	35.92	34.95	35.82
2851	NASDAQ	FTNT	Fri, Mar 19, 2021	34.63	35.26	34.19	34.90
2850	NASDAQ	FTNT	Thu, Mar 18, 2021	36.04	36.04	34.61	34.61
2849	NASDAQ	FTNT	Wed, Mar 17, 2021	37.28	37.94	36.24	36.53
2848	NASDAQ	FTNT	Tue, Mar 16, 2021	38.62	38.77	37.42	37.90
2847	NASDAQ	FTNT	Mon, Mar 15, 2021	37.78	38.45	37.58	38.41
2846	NASDAQ	FTNT	Fri, Mar 12, 2021	36.87	37.78	36.66	37.67
2845	NASDAQ	FTNT	Thu, Mar 11, 2021	36.72	37.52	36.44	37.51
2844	NASDAQ	FTNT	Wed, Mar 10, 2021	35.91	36.25	35.28	36.09
2843	NASDAQ	FTNT	Tue, Mar 9, 2021	34.14	35.24	34.05	35.15
2842	NASDAQ	FTNT	Mon, Mar 8, 2021	33.59	34.16	33.22	33.24
2841	NASDAQ	FTNT	Fri, Mar 5, 2021	33.14	33.64	32.23	33.51
2840	NASDAQ	FTNT	Thu, Mar 4, 2021	33.57	33.75	32.33	32.79
2839	NASDAQ	FTNT	Wed, Mar 3, 2021	34.70	34.72	33.65	33.98
2838	NASDAQ	FTNT	Tue, Mar 2, 2021	34.81	34.96	34.20	34.67
2837	NASDAQ	FTNT	Mon, Mar 1, 2021	34.30	34.74	34.04	34.65
2836	NASDAQ	FTNT	Fri, Feb 26, 2021	33.64	34.12	33.04	33.77
2835	NASDAQ	FTNT	Thu, Feb 25, 2021	33.76	34.12	33.17	33.60
2834	NASDAQ	FTNT	Wed, Feb 24, 2021	33.69	34.04	33.24	33.97
2833	NASDAQ	FTNT	Tue, Feb 23, 2021	33.03	33.85	32.63	33.75
2832	NASDAQ	FTNT	Mon, Feb 22, 2021	33.74	34.12	33.55	34.07
2831	NASDAQ	FTNT	Fri, Feb 19, 2021	33.93	34.48	33.69	34.39
2830	NASDAQ	FTNT	Thu, Feb 18, 2021	32.82	33.63	32.65	33.54
2829	NASDAQ	FTNT	Wed, Feb 17, 2021	32.84	33.30	32.31	33.25
2828	NASDAQ	FTNT	Tue, Feb 16, 2021	33.08	33.20	32.69	32.98
2827	NASDAQ	FTNT	Fri, Feb 12, 2021	32.40	32.97	32.26	32.95
2826	NASDAQ	FTNT	Thu, Feb 11, 2021	32.51	32.63	31.97	32.60
2825	NASDAQ	FTNT	Wed, Feb 10, 2021	32.00	32.70	32.00	32.26
2824	NASDAQ	FTNT	Tue, Feb 9, 2021	31.91	32.10	31.53	31.99
2823	NASDAQ	FTNT	Mon, Feb 8, 2021	31.44	32.19	31.30	31.89
2822	NASDAQ	FTNT	Fri, Feb 5, 2021	31.48	31.67	30.40	31.10
2821	NASDAQ	FTNT	Thu, Feb 4, 2021	30.27	31.41	30.27	31.40
2820	NASDAQ	FTNT	Wed, Feb 3, 2021	30.82	30.91	29.88	30.18
2819	NASDAQ	FTNT	Tue, Feb 2, 2021	29.89	30.81	29.87	30.76
2818	NASDAQ	FTNT	Mon, Feb 1, 2021	29.28	29.74	29.11	29.68
2817	NASDAQ	FTNT	Fri, Jan 29, 2021	29.43	29.70	28.84	28.95
2816	NASDAQ	FTNT	Thu, Jan 28, 2021	29.40	29.97	29.29	29.71
2815	NASDAQ	FTNT	Wed, Jan 27, 2021	29.60	29.89	28.73	29.16
2814	NASDAQ	FTNT	Tue, Jan 26, 2021	30.44	30.73	29.90	29.93
2813	NASDAQ	FTNT	Mon, Jan 25, 2021	30.51	30.90	29.74	30.36
2812	NASDAQ	FTNT	Fri, Jan 22, 2021	30.60	30.60	30.11	30.25
2811	NASDAQ	FTNT	Thu, Jan 21, 2021	30.27	30.32	29.81	29.95
2810	NASDAQ	FTNT	Wed, Jan 20, 2021	30.00	30.43	29.83	30.06
2809	NASDAQ	FTNT	Tue, Jan 19, 2021	29.49	29.86	29.29	29.64
2808	NASDAQ	FTNT	Fri, Jan 15, 2021	29.50	29.83	29.17	29.31
2807	NASDAQ	FTNT	Thu, Jan 14, 2021	29.82	30.19	29.22	29.51
2806	NASDAQ	FTNT	Wed, Jan 13, 2021	30.73	30.74	29.41	29.58
2805	NASDAQ	FTNT	Tue, Jan 12, 2021	30.13	31.06	29.87	30.58
2804	NASDAQ	FTNT	Mon, Jan 11, 2021	29.38	30.11	28.87	29.63
2803	NASDAQ	FTNT	Fri, Jan 8, 2021	28.90	29.70	28.82	29.63
2802	NASDAQ	FTNT	Thu, Jan 7, 2021	27.83	28.72	27.82	28.65
2801	NASDAQ	FTNT	Wed, Jan 6, 2021	27.47	28.12	27.46	27.62
2800	NASDAQ	FTNT	Tue, Jan 5, 2021	28.31	28.54	27.97	28.35
2799	NASDAQ	FTNT	Mon, Jan 4, 2021	29.91	29.93	28.57	29.11
2798	NASDAQ	FTNT	Thu, Dec 31, 2020	29.73	29.80	29.45	29.71
2797	NASDAQ	FTNT	Wed, Dec 30, 2020	29.74	29.95	29.53	29.60
2796	NASDAQ	FTNT	Tue, Dec 29, 2020	30.00	30.17	29.30	29.51
2795	NASDAQ	FTNT	Mon, Dec 28, 2020	30.13	30.30	29.68	29.86
2794	NASDAQ	FTNT	Thu, Dec 24, 2020	29.99	30.30	29.71	29.96
2793	NASDAQ	FTNT	Wed, Dec 23, 2020	30.51	30.63	29.99	30.05
2792	NASDAQ	FTNT	Tue, Dec 22, 2020	29.15	30.67	29.08	30.43
2791	NASDAQ	FTNT	Mon, Dec 21, 2020	28.68	29.47	28.24	29.19
2790	NASDAQ	FTNT	Fri, Dec 18, 2020	27.31	29.29	27.28	29.17
2789	NASDAQ	FTNT	Thu, Dec 17, 2020	26.86	27.30	26.79	27.28
2788	NASDAQ	FTNT	Wed, Dec 16, 2020	26.40	26.98	26.25	26.67
2787	NASDAQ	FTNT	Tue, Dec 15, 2020	26.38	26.40	25.88	26.36
2786	NASDAQ	FTNT	Mon, Dec 14, 2020	25.64	26.44	25.57	26.14
2785	NASDAQ	FTNT	Fri, Dec 11, 2020	25.46	25.71	25.22	25.67
2784	NASDAQ	FTNT	Thu, Dec 10, 2020	24.98	25.60	24.83	25.51
2783	NASDAQ	FTNT	Wed, Dec 9, 2020	26.01	26.16	24.90	25.07
2782	NASDAQ	FTNT	Tue, Dec 8, 2020	25.37	26.37	25.37	26.33
2781	NASDAQ	FTNT	Mon, Dec 7, 2020	25.72	25.88	25.52	25.62
2780	NASDAQ	FTNT	Fri, Dec 4, 2020	25.37	25.71	25.19	25.56
2779	NASDAQ	FTNT	Thu, Dec 3, 2020	24.73	25.50	24.60	25.22
2778	NASDAQ	FTNT	Wed, Dec 2, 2020	24.43	24.65	24.14	24.58
2777	NASDAQ	FTNT	Tue, Dec 1, 2020	24.86	24.86	24.07	24.53
2776	NASDAQ	FTNT	Mon, Nov 30, 2020	24.73	24.82	24.03	24.65
2775	NASDAQ	FTNT	Fri, Nov 27, 2020	24.21	24.82	24.15	24.76
2774	NASDAQ	FTNT	Wed, Nov 25, 2020	23.87	24.29	23.80	23.97
2773	NASDAQ	FTNT	Tue, Nov 24, 2020	23.56	23.78	23.14	23.72
2772	NASDAQ	FTNT	Mon, Nov 23, 2020	23.70	23.80	23.18	23.42
2771	NASDAQ	FTNT	Fri, Nov 20, 2020	23.29	23.91	23.21	23.62
2770	NASDAQ	FTNT	Thu, Nov 19, 2020	23.25	23.57	23.03	23.41
2769	NASDAQ	FTNT	Wed, Nov 18, 2020	24.02	24.10	23.31	23.34
2768	NASDAQ	FTNT	Tue, Nov 17, 2020	23.48	23.93	23.37	23.68
2767	NASDAQ	FTNT	Mon, Nov 16, 2020	23.16	23.46	23.06	23.34
2766	NASDAQ	FTNT	Fri, Nov 13, 2020	23.01	23.23	22.79	23.18
2765	NASDAQ	FTNT	Thu, Nov 12, 2020	23.10	23.33	22.47	22.72
2764	NASDAQ	FTNT	Wed, Nov 11, 2020	22.68	23.06	22.47	22.92
2763	NASDAQ	FTNT	Tue, Nov 10, 2020	23.19	23.27	21.99	22.26
2762	NASDAQ	FTNT	Mon, Nov 9, 2020	23.57	24.59	23.32	23.42
2761	NASDAQ	FTNT	Fri, Nov 6, 2020	23.91	23.91	23.38	23.44
2760	NASDAQ	FTNT	Thu, Nov 5, 2020	23.60	23.98	23.56	23.90
2759	NASDAQ	FTNT	Wed, Nov 4, 2020	22.94	23.57	22.70	23.25
2758	NASDAQ	FTNT	Tue, Nov 3, 2020	22.09	22.77	21.85	22.48
2757	NASDAQ	FTNT	Mon, Nov 2, 2020	22.20	22.29	21.98	22.12
2756	NASDAQ	FTNT	Fri, Oct 30, 2020	23.62	23.62	21.35	22.07
2755	NASDAQ	FTNT	Thu, Oct 29, 2020	23.95	24.19	23.60	23.60
2754	NASDAQ	FTNT	Wed, Oct 28, 2020	24.61	24.63	23.77	23.79
2753	NASDAQ	FTNT	Tue, Oct 27, 2020	24.96	25.12	24.70	24.85
2752	NASDAQ	FTNT	Mon, Oct 26, 2020	25.83	26.14	24.44	24.64
2751	NASDAQ	FTNT	Fri, Oct 23, 2020	25.60	26.08	25.52	26.08
2750	NASDAQ	FTNT	Thu, Oct 22, 2020	26.07	26.13	25.35	25.63
2749	NASDAQ	FTNT	Wed, Oct 21, 2020	26.46	26.52	25.89	26.00
2748	NASDAQ	FTNT	Tue, Oct 20, 2020	26.60	26.99	26.40	26.50
2747	NASDAQ	FTNT	Mon, Oct 19, 2020	26.17	26.70	25.72	25.76
2746	NASDAQ	FTNT	Fri, Oct 16, 2020	26.44	26.58	26.28	26.31
2745	NASDAQ	FTNT	Thu, Oct 15, 2020	25.67	26.51	25.54	26.35
2744	NASDAQ	FTNT	Wed, Oct 14, 2020	26.26	26.56	25.82	26.03
2743	NASDAQ	FTNT	Tue, Oct 13, 2020	25.79	26.32	25.64	26.12
2742	NASDAQ	FTNT	Mon, Oct 12, 2020	25.54	26.11	25.41	25.78
2741	NASDAQ	FTNT	Fri, Oct 9, 2020	24.72	25.40	24.67	25.24
2740	NASDAQ	FTNT	Thu, Oct 8, 2020	24.34	24.59	24.17	24.33
2739	NASDAQ	FTNT	Wed, Oct 7, 2020	23.79	24.20	23.67	24.14
2738	NASDAQ	FTNT	Tue, Oct 6, 2020	23.95	24.26	23.58	23.66
2737	NASDAQ	FTNT	Mon, Oct 5, 2020	23.77	23.93	23.28	23.82
2736	NASDAQ	FTNT	Fri, Oct 2, 2020	23.63	24.35	23.26	23.28
2735	NASDAQ	FTNT	Thu, Oct 1, 2020	23.73	24.19	23.66	24.05
2734	NASDAQ	FTNT	Wed, Sep 30, 2020	23.41	23.73	23.23	23.56
2733	NASDAQ	FTNT	Tue, Sep 29, 2020	23.52	23.76	23.33	23.42
2732	NASDAQ	FTNT	Mon, Sep 28, 2020	23.65	23.70	23.28	23.46
2731	NASDAQ	FTNT	Fri, Sep 25, 2020	23.19	23.49	22.93	23.36
2730	NASDAQ	FTNT	Thu, Sep 24, 2020	22.96	23.36	22.70	23.10
2729	NASDAQ	FTNT	Wed, Sep 23, 2020	23.89	23.96	22.94	23.05
2728	NASDAQ	FTNT	Tue, Sep 22, 2020	23.70	23.77	23.00	23.74
2727	NASDAQ	FTNT	Mon, Sep 21, 2020	23.25	23.66	23.02	23.57
2726	NASDAQ	FTNT	Fri, Sep 18, 2020	23.23	23.54	22.86	23.46
2725	NASDAQ	FTNT	Thu, Sep 17, 2020	22.76	23.17	22.52	23.07
2724	NASDAQ	FTNT	Wed, Sep 16, 2020	23.88	24.16	23.35	23.39
2723	NASDAQ	FTNT	Tue, Sep 15, 2020	24.06	24.06	23.38	23.64
2722	NASDAQ	FTNT	Mon, Sep 14, 2020	23.24	23.72	23.23	23.60
2721	NASDAQ	FTNT	Fri, Sep 11, 2020	23.61	23.81	22.70	23.03
2720	NASDAQ	FTNT	Thu, Sep 10, 2020	23.55	24.12	23.26	23.35
2719	NASDAQ	FTNT	Wed, Sep 9, 2020	23.64	23.64	22.95	23.42
2718	NASDAQ	FTNT	Tue, Sep 8, 2020	22.80	23.63	22.78	23.08
2717	NASDAQ	FTNT	Fri, Sep 4, 2020	24.00	24.34	22.54	23.53
2716	NASDAQ	FTNT	Thu, Sep 3, 2020	26.04	26.10	23.81	24.14
2715	NASDAQ	FTNT	Wed, Sep 2, 2020	26.35	26.66	26.00	26.52
2714	NASDAQ	FTNT	Tue, Sep 1, 2020	26.55	26.88	25.97	26.10
2713	NASDAQ	FTNT	Mon, Aug 31, 2020	26.20	26.46	25.83	26.40
2712	NASDAQ	FTNT	Fri, Aug 28, 2020	26.64	26.85	26.01	26.15
2711	NASDAQ	FTNT	Thu, Aug 27, 2020	27.34	27.34	26.08	26.41
2710	NASDAQ	FTNT	Wed, Aug 26, 2020	26.80	27.73	26.76	27.44
2709	NASDAQ	FTNT	Tue, Aug 25, 2020	26.39	26.68	26.23	26.66
2708	NASDAQ	FTNT	Mon, Aug 24, 2020	26.66	26.91	25.83	26.61
2707	NASDAQ	FTNT	Fri, Aug 21, 2020	26.77	26.86	26.18	26.34
2706	NASDAQ	FTNT	Thu, Aug 20, 2020	26.09	26.79	25.75	26.72
2705	NASDAQ	FTNT	Wed, Aug 19, 2020	25.85	26.15	25.52	25.90
2704	NASDAQ	FTNT	Tue, Aug 18, 2020	26.02	26.27	25.64	25.98
2703	NASDAQ	FTNT	Mon, Aug 17, 2020	25.70	26.09	25.70	25.83
2702	NASDAQ	FTNT	Fri, Aug 14, 2020	25.50	25.68	25.14	25.52
2701	NASDAQ	FTNT	Thu, Aug 13, 2020	25.29	25.72	25.26	25.49
2700	NASDAQ	FTNT	Wed, Aug 12, 2020	25.46	25.65	25.16	25.34
2699	NASDAQ	FTNT	Tue, Aug 11, 2020	25.20	25.63	24.61	25.32
2698	NASDAQ	FTNT	Mon, Aug 10, 2020	26.23	26.56	25.14	25.38
2697	NASDAQ	FTNT	Fri, Aug 7, 2020	26.19	26.34	25.12	26.20
2696	NASDAQ	FTNT	Thu, Aug 6, 2020	28.00	28.16	27.45	27.90
2695	NASDAQ	FTNT	Wed, Aug 5, 2020	28.02	28.16	27.53	28.02
2694	NASDAQ	FTNT	Tue, Aug 4, 2020	27.46	27.77	27.24	27.77
2693	NASDAQ	FTNT	Mon, Aug 3, 2020	28.00	28.28	27.30	27.64
2692	NASDAQ	FTNT	Fri, Jul 31, 2020	27.68	27.70	27.08	27.66
2691	NASDAQ	FTNT	Thu, Jul 30, 2020	27.01	27.65	26.67	27.35
2690	NASDAQ	FTNT	Wed, Jul 29, 2020	26.97	27.57	26.84	27.37
2689	NASDAQ	FTNT	Tue, Jul 28, 2020	27.22	27.38	26.65	26.68
2688	NASDAQ	FTNT	Mon, Jul 27, 2020	26.92	27.40	26.73	27.33
2687	NASDAQ	FTNT	Fri, Jul 24, 2020	26.62	26.87	26.07	26.61
2686	NASDAQ	FTNT	Thu, Jul 23, 2020	26.88	27.68	26.75	27.03
2685	NASDAQ	FTNT	Wed, Jul 22, 2020	27.18	27.48	26.74	26.86
2684	NASDAQ	FTNT	Tue, Jul 21, 2020	27.20	27.24	26.31	26.73
2683	NASDAQ	FTNT	Mon, Jul 20, 2020	25.86	27.03	25.77	26.96
2682	NASDAQ	FTNT	Fri, Jul 17, 2020	25.52	25.93	25.08	25.82
2681	NASDAQ	FTNT	Thu, Jul 16, 2020	25.54	25.70	24.96	25.47
2680	NASDAQ	FTNT	Wed, Jul 15, 2020	26.28	26.31	24.85	25.86
2679	NASDAQ	FTNT	Tue, Jul 14, 2020	26.56	27.28	25.73	26.90
2678	NASDAQ	FTNT	Mon, Jul 13, 2020	29.18	29.32	26.09	26.22
2677	NASDAQ	FTNT	Fri, Jul 10, 2020	30.19	30.19	29.08	29.16
2676	NASDAQ	FTNT	Thu, Jul 9, 2020	29.74	30.39	29.08	29.92
2675	NASDAQ	FTNT	Wed, Jul 8, 2020	27.84	29.35	27.70	29.27
2674	NASDAQ	FTNT	Tue, Jul 7, 2020	27.40	28.15	27.21	27.59
2673	NASDAQ	FTNT	Mon, Jul 6, 2020	27.93	28.53	27.73	27.94
2672	NASDAQ	FTNT	Thu, Jul 2, 2020	28.06	28.19	27.56	27.69
2671	NASDAQ	FTNT	Wed, Jul 1, 2020	27.45	27.97	27.24	27.84
2670	NASDAQ	FTNT	Tue, Jun 30, 2020	26.82	27.53	26.74	27.45
2669	NASDAQ	FTNT	Mon, Jun 29, 2020	26.80	26.88	25.66	26.69
2668	NASDAQ	FTNT	Fri, Jun 26, 2020	27.20	27.30	26.62	26.91
2667	NASDAQ	FTNT	Thu, Jun 25, 2020	26.93	27.36	26.66	27.17
2666	NASDAQ	FTNT	Wed, Jun 24, 2020	27.54	28.16	26.60	26.87
2665	NASDAQ	FTNT	Tue, Jun 23, 2020	28.86	28.90	27.34	27.41
2664	NASDAQ	FTNT	Mon, Jun 22, 2020	27.53	28.85	27.32	28.57
2663	NASDAQ	FTNT	Fri, Jun 19, 2020	27.44	27.67	26.69	27.34
2662	NASDAQ	FTNT	Thu, Jun 18, 2020	27.04	27.40	26.91	27.13
2661	NASDAQ	FTNT	Wed, Jun 17, 2020	27.55	27.77	26.96	27.10
2660	NASDAQ	FTNT	Tue, Jun 16, 2020	27.86	28.00	27.07	27.35
2659	NASDAQ	FTNT	Mon, Jun 15, 2020	25.68	27.46	25.38	27.18
2658	NASDAQ	FTNT	Fri, Jun 12, 2020	26.77	27.15	25.65	26.07
2657	NASDAQ	FTNT	Thu, Jun 11, 2020	27.28	27.59	26.27	26.35
2656	NASDAQ	FTNT	Wed, Jun 10, 2020	27.47	28.00	27.47	27.53
2655	NASDAQ	FTNT	Tue, Jun 9, 2020	27.50	27.54	27.01	27.18
2654	NASDAQ	FTNT	Mon, Jun 8, 2020	27.62	27.85	27.07	27.50
2653	NASDAQ	FTNT	Fri, Jun 5, 2020	27.59	28.33	27.10	28.10
2652	NASDAQ	FTNT	Thu, Jun 4, 2020	28.38	28.66	27.58	27.92
2651	NASDAQ	FTNT	Wed, Jun 3, 2020	29.00	29.14	28.33	28.58
2650	NASDAQ	FTNT	Tue, Jun 2, 2020	29.06	29.17	27.99	28.79
2649	NASDAQ	FTNT	Mon, Jun 1, 2020	27.96	29.33	27.84	28.95
2648	NASDAQ	FTNT	Fri, May 29, 2020	27.16	27.90	27.06	27.84
2647	NASDAQ	FTNT	Thu, May 28, 2020	26.29	27.50	25.99	26.93
2646	NASDAQ	FTNT	Wed, May 27, 2020	27.45	27.67	25.66	26.23
2645	NASDAQ	FTNT	Tue, May 26, 2020	28.87	29.10	27.42	27.51
2644	NASDAQ	FTNT	Fri, May 22, 2020	28.67	28.90	28.25	28.53
2643	NASDAQ	FTNT	Thu, May 21, 2020	28.97	29.20	28.50	28.68
2642	NASDAQ	FTNT	Wed, May 20, 2020	29.52	29.94	28.70	29.12
2641	NASDAQ	FTNT	Tue, May 19, 2020	28.80	29.51	28.80	28.96
2640	NASDAQ	FTNT	Mon, May 18, 2020	29.77	29.77	28.81	28.93
2639	NASDAQ	FTNT	Fri, May 15, 2020	27.36	28.81	27.20	28.69
2638	NASDAQ	FTNT	Thu, May 14, 2020	27.02	27.69	26.96	27.61
2637	NASDAQ	FTNT	Wed, May 13, 2020	27.86	27.97	26.78	27.43
2636	NASDAQ	FTNT	Tue, May 12, 2020	28.38	28.68	27.68	27.68
2635	NASDAQ	FTNT	Mon, May 11, 2020	27.09	28.47	26.96	28.09
2634	NASDAQ	FTNT	Fri, May 8, 2020	26.85	27.42	25.73	27.37
2633	NASDAQ	FTNT	Thu, May 7, 2020	24.19	27.37	24.09	27.02
2632	NASDAQ	FTNT	Wed, May 6, 2020	21.98	22.44	21.81	22.29
2631	NASDAQ	FTNT	Tue, May 5, 2020	21.14	22.03	21.14	21.71
2630	NASDAQ	FTNT	Mon, May 4, 2020	20.85	21.32	20.81	21.14
2629	NASDAQ	FTNT	Fri, May 1, 2020	21.13	21.38	20.75	20.87
2628	NASDAQ	FTNT	Thu, Apr 30, 2020	21.60	21.83	21.44	21.55
2627	NASDAQ	FTNT	Wed, Apr 29, 2020	21.40	21.85	21.02	21.70
2626	NASDAQ	FTNT	Tue, Apr 28, 2020	21.50	21.57	20.95	21.09
2625	NASDAQ	FTNT	Mon, Apr 27, 2020	20.96	21.23	20.65	21.13
2624	NASDAQ	FTNT	Fri, Apr 24, 2020	20.20	20.70	19.97	20.65
2623	NASDAQ	FTNT	Thu, Apr 23, 2020	20.85	20.94	19.95	20.12
2622	NASDAQ	FTNT	Wed, Apr 22, 2020	20.76	21.04	20.50	20.86
2621	NASDAQ	FTNT	Tue, Apr 21, 2020	22.06	22.09	19.92	20.24
2620	NASDAQ	FTNT	Mon, Apr 20, 2020	22.59	23.00	22.36	22.47
2619	NASDAQ	FTNT	Fri, Apr 17, 2020	22.30	22.61	21.81	22.59
2618	NASDAQ	FTNT	Thu, Apr 16, 2020	22.25	22.35	21.64	22.05
2617	NASDAQ	FTNT	Wed, Apr 15, 2020	21.51	22.15	21.39	21.97
2616	NASDAQ	FTNT	Tue, Apr 14, 2020	21.48	21.97	21.01	21.87
2615	NASDAQ	FTNT	Mon, Apr 13, 2020	20.40	21.03	20.01	20.93
2614	NASDAQ	FTNT	Thu, Apr 9, 2020	21.96	21.96	20.13	20.39
2613	NASDAQ	FTNT	Wed, Apr 8, 2020	21.62	22.04	21.34	21.84
2612	NASDAQ	FTNT	Tue, Apr 7, 2020	22.18	22.40	21.08	21.34
2611	NASDAQ	FTNT	Mon, Apr 6, 2020	20.86	21.72	20.40	21.58
2610	NASDAQ	FTNT	Fri, Apr 3, 2020	20.16	20.47	19.92	20.29
2609	NASDAQ	FTNT	Thu, Apr 2, 2020	20.01	20.40	19.76	20.18
2608	NASDAQ	FTNT	Wed, Apr 1, 2020	19.39	20.48	19.20	20.09
2607	NASDAQ	FTNT	Tue, Mar 31, 2020	20.02	20.80	19.93	20.23
2606	NASDAQ	FTNT	Mon, Mar 30, 2020	19.87	20.37	19.60	20.19
2605	NASDAQ	FTNT	Fri, Mar 27, 2020	19.31	19.98	18.91	19.46
2604	NASDAQ	FTNT	Thu, Mar 26, 2020	19.39	20.30	19.39	19.89
2603	NASDAQ	FTNT	Wed, Mar 25, 2020	19.90	20.51	19.31	19.39
2602	NASDAQ	FTNT	Tue, Mar 24, 2020	18.10	20.16	18.10	19.96
2601	NASDAQ	FTNT	Mon, Mar 23, 2020	17.11	18.10	17.00	17.18
2600	NASDAQ	FTNT	Fri, Mar 20, 2020	17.54	18.78	16.92	16.98
2599	NASDAQ	FTNT	Thu, Mar 19, 2020	15.17	18.25	15.17	17.23
2598	NASDAQ	FTNT	Wed, Mar 18, 2020	14.57	16.42	14.40	15.30
2597	NASDAQ	FTNT	Tue, Mar 17, 2020	15.42	15.98	15.01	15.60
2596	NASDAQ	FTNT	Mon, Mar 16, 2020	14.51	16.35	14.04	15.14
2595	NASDAQ	FTNT	Fri, Mar 13, 2020	16.10	16.90	15.21	16.53
2594	NASDAQ	FTNT	Thu, Mar 12, 2020	16.44	17.06	15.16	15.16
2593	NASDAQ	FTNT	Wed, Mar 11, 2020	17.79	18.39	17.33	17.59
2592	NASDAQ	FTNT	Tue, Mar 10, 2020	18.09	18.67	17.52	18.14
2591	NASDAQ	FTNT	Mon, Mar 9, 2020	18.65	19.52	17.06	17.43
2590	NASDAQ	FTNT	Fri, Mar 6, 2020	20.20	20.57	19.54	19.90
2589	NASDAQ	FTNT	Thu, Mar 5, 2020	20.93	21.48	20.69	20.80
2588	NASDAQ	FTNT	Wed, Mar 4, 2020	21.00	21.43	20.76	21.41
2587	NASDAQ	FTNT	Tue, Mar 3, 2020	22.02	22.10	20.44	20.71
2586	NASDAQ	FTNT	Mon, Mar 2, 2020	20.72	22.04	20.69	22.02
2585	NASDAQ	FTNT	Fri, Feb 28, 2020	19.78	20.81	19.62	20.41
2584	NASDAQ	FTNT	Thu, Feb 27, 2020	20.67	21.31	20.25	20.53
2583	NASDAQ	FTNT	Wed, Feb 26, 2020	21.11	21.65	21.11	21.25
2582	NASDAQ	FTNT	Tue, Feb 25, 2020	21.80	21.95	20.84	21.01
2581	NASDAQ	FTNT	Mon, Feb 24, 2020	21.71	22.12	21.18	21.74
2580	NASDAQ	FTNT	Fri, Feb 21, 2020	23.55	23.56	22.75	22.90
2579	NASDAQ	FTNT	Thu, Feb 20, 2020	23.85	23.99	23.22	23.60
2578	NASDAQ	FTNT	Wed, Feb 19, 2020	24.00	24.17	23.82	23.84
2577	NASDAQ	FTNT	Tue, Feb 18, 2020	23.77	24.25	23.75	23.89
2576	NASDAQ	FTNT	Fri, Feb 14, 2020	23.87	23.92	23.59	23.84
2575	NASDAQ	FTNT	Thu, Feb 13, 2020	23.29	23.85	23.20	23.82
2574	NASDAQ	FTNT	Wed, Feb 12, 2020	23.50	23.70	23.16	23.48
2573	NASDAQ	FTNT	Tue, Feb 11, 2020	23.95	24.04	23.28	23.46
2572	NASDAQ	FTNT	Mon, Feb 10, 2020	23.30	23.80	23.00	23.75
2571	NASDAQ	FTNT	Fri, Feb 7, 2020	23.60	23.99	22.53	23.42
2570	NASDAQ	FTNT	Thu, Feb 6, 2020	23.99	24.36	23.76	24.27
2569	NASDAQ	FTNT	Wed, Feb 5, 2020	24.21	24.30	23.77	23.96
2568	NASDAQ	FTNT	Tue, Feb 4, 2020	23.91	24.07	23.44	24.02
2567	NASDAQ	FTNT	Mon, Feb 3, 2020	23.17	23.50	23.10	23.30
2566	NASDAQ	FTNT	Fri, Jan 31, 2020	23.70	23.74	22.91	23.07
2565	NASDAQ	FTNT	Thu, Jan 30, 2020	23.28	23.68	23.21	23.67
2564	NASDAQ	FTNT	Wed, Jan 29, 2020	23.60	23.77	23.42	23.45
2563	NASDAQ	FTNT	Tue, Jan 28, 2020	23.00	23.54	22.99	23.51
2562	NASDAQ	FTNT	Mon, Jan 27, 2020	22.98	23.16	22.41	22.89
2561	NASDAQ	FTNT	Fri, Jan 24, 2020	23.90	24.06	23.47	23.60
2560	NASDAQ	FTNT	Thu, Jan 23, 2020	23.55	23.91	23.45	23.81
2559	NASDAQ	FTNT	Wed, Jan 22, 2020	24.00	24.09	23.54	23.56
2558	NASDAQ	FTNT	Tue, Jan 21, 2020	23.55	23.66	23.40	23.53
2557	NASDAQ	FTNT	Fri, Jan 17, 2020	23.86	23.90	23.39	23.50
2556	NASDAQ	FTNT	Thu, Jan 16, 2020	23.48	23.85	23.42	23.82
2555	NASDAQ	FTNT	Wed, Jan 15, 2020	23.39	23.55	23.32	23.41
2554	NASDAQ	FTNT	Tue, Jan 14, 2020	23.50	23.53	23.26	23.34
2553	NASDAQ	FTNT	Mon, Jan 13, 2020	23.24	23.35	22.97	23.34
2552	NASDAQ	FTNT	Fri, Jan 10, 2020	22.97	23.06	22.77	22.86
2551	NASDAQ	FTNT	Thu, Jan 9, 2020	23.00	23.16	22.69	22.90
2550	NASDAQ	FTNT	Wed, Jan 8, 2020	22.39	22.88	22.36	22.73
2549	NASDAQ	FTNT	Tue, Jan 7, 2020	22.47	22.50	22.21	22.38
2548	NASDAQ	FTNT	Mon, Jan 6, 2020	22.12	22.47	21.91	22.40
2547	NASDAQ	FTNT	Fri, Jan 3, 2020	21.68	22.31	21.62	22.24
2546	NASDAQ	FTNT	Thu, Jan 2, 2020	21.52	22.06	21.48	21.94
2545	NASDAQ	FTNT	Tue, Dec 31, 2019	21.32	21.53	21.26	21.35
2544	NASDAQ	FTNT	Mon, Dec 30, 2019	21.49	21.58	21.04	21.39
2543	NASDAQ	FTNT	Fri, Dec 27, 2019	21.73	21.74	21.42	21.49
2542	NASDAQ	FTNT	Thu, Dec 26, 2019	21.53	21.89	21.53	21.65
2541	NASDAQ	FTNT	Tue, Dec 24, 2019	21.58	21.66	21.53	21.56
2540	NASDAQ	FTNT	Mon, Dec 23, 2019	21.46	21.66	21.42	21.56
2539	NASDAQ	FTNT	Fri, Dec 20, 2019	22.06	22.06	21.37	21.38
2538	NASDAQ	FTNT	Thu, Dec 19, 2019	21.60	21.96	21.56	21.91
2537	NASDAQ	FTNT	Wed, Dec 18, 2019	21.28	21.71	21.23	21.60
2536	NASDAQ	FTNT	Tue, Dec 17, 2019	21.45	21.49	21.01	21.27
2535	NASDAQ	FTNT	Mon, Dec 16, 2019	21.30	21.55	21.27	21.45
2534	NASDAQ	FTNT	Fri, Dec 13, 2019	20.86	21.33	20.80	21.13
2533	NASDAQ	FTNT	Thu, Dec 12, 2019	20.84	21.00	20.65	20.88
2532	NASDAQ	FTNT	Wed, Dec 11, 2019	20.76	20.87	20.64	20.83
2531	NASDAQ	FTNT	Tue, Dec 10, 2019	20.84	20.95	20.67	20.71
2530	NASDAQ	FTNT	Mon, Dec 9, 2019	20.71	20.91	20.61	20.77
2529	NASDAQ	FTNT	Fri, Dec 6, 2019	21.09	21.13	20.66	20.72
2528	NASDAQ	FTNT	Thu, Dec 5, 2019	20.73	20.99	20.61	20.98
2527	NASDAQ	FTNT	Wed, Dec 4, 2019	20.82	20.90	20.66	20.71
2526	NASDAQ	FTNT	Tue, Dec 3, 2019	20.39	20.81	19.96	20.76
2525	NASDAQ	FTNT	Mon, Dec 2, 2019	21.04	21.09	20.47	20.78
2524	NASDAQ	FTNT	Fri, Nov 29, 2019	20.97	21.10	20.88	21.02
2523	NASDAQ	FTNT	Wed, Nov 27, 2019	20.99	21.05	20.79	21.05
2522	NASDAQ	FTNT	Tue, Nov 26, 2019	20.82	21.08	20.80	20.87
2521	NASDAQ	FTNT	Mon, Nov 25, 2019	20.86	21.06	20.79	21.03
2520	NASDAQ	FTNT	Fri, Nov 22, 2019	20.67	20.87	20.58	20.76
2519	NASDAQ	FTNT	Thu, Nov 21, 2019	20.54	20.70	20.47	20.60
2518	NASDAQ	FTNT	Wed, Nov 20, 2019	20.99	21.20	20.42	20.49
2517	NASDAQ	FTNT	Tue, Nov 19, 2019	20.89	21.10	20.81	21.01
2516	NASDAQ	FTNT	Mon, Nov 18, 2019	20.21	20.87	20.13	20.77
2515	NASDAQ	FTNT	Fri, Nov 15, 2019	20.26	20.33	19.96	20.31
2514	NASDAQ	FTNT	Thu, Nov 14, 2019	19.87	20.17	19.82	20.02
2513	NASDAQ	FTNT	Wed, Nov 13, 2019	19.84	20.07	19.75	19.93
2512	NASDAQ	FTNT	Tue, Nov 12, 2019	19.41	20.02	19.35	20.00
2511	NASDAQ	FTNT	Mon, Nov 11, 2019	19.10	19.64	19.04	19.19
2510	NASDAQ	FTNT	Fri, Nov 8, 2019	18.88	19.32	18.82	19.25
2509	NASDAQ	FTNT	Thu, Nov 7, 2019	18.72	18.99	18.44	18.83
2508	NASDAQ	FTNT	Wed, Nov 6, 2019	18.33	18.72	18.15	18.62
2507	NASDAQ	FTNT	Tue, Nov 5, 2019	18.30	18.51	18.20	18.33
2506	NASDAQ	FTNT	Mon, Nov 4, 2019	18.15	18.55	18.10	18.38
2505	NASDAQ	FTNT	Fri, Nov 1, 2019	17.73	18.38	17.45	18.03
2504	NASDAQ	FTNT	Thu, Oct 31, 2019	16.44	16.69	16.19	16.31
2503	NASDAQ	FTNT	Wed, Oct 30, 2019	16.21	16.54	16.09	16.52
2502	NASDAQ	FTNT	Tue, Oct 29, 2019	16.05	16.25	15.91	16.15
2501	NASDAQ	FTNT	Mon, Oct 28, 2019	16.14	16.29	16.01	16.06
2500	NASDAQ	FTNT	Fri, Oct 25, 2019	16.13	16.13	15.87	16.10
2499	NASDAQ	FTNT	Thu, Oct 24, 2019	15.77	16.21	15.74	16.19
2498	NASDAQ	FTNT	Wed, Oct 23, 2019	15.33	15.73	15.24	15.61
2497	NASDAQ	FTNT	Tue, Oct 22, 2019	15.29	15.64	15.27	15.41
2496	NASDAQ	FTNT	Mon, Oct 21, 2019	15.40	15.44	15.21	15.26
2495	NASDAQ	FTNT	Fri, Oct 18, 2019	15.75	15.76	15.15	15.31
2494	NASDAQ	FTNT	Thu, Oct 17, 2019	15.57	15.82	15.51	15.78
2493	NASDAQ	FTNT	Wed, Oct 16, 2019	15.43	15.62	15.14	15.55
2492	NASDAQ	FTNT	Tue, Oct 15, 2019	15.96	15.99	15.73	15.74
2491	NASDAQ	FTNT	Mon, Oct 14, 2019	15.85	15.94	15.78	15.86
2490	NASDAQ	FTNT	Fri, Oct 11, 2019	15.65	16.00	15.63	15.83
2489	NASDAQ	FTNT	Thu, Oct 10, 2019	15.43	15.61	15.31	15.52
2488	NASDAQ	FTNT	Wed, Oct 9, 2019	15.45	15.70	15.36	15.58
2487	NASDAQ	FTNT	Tue, Oct 8, 2019	15.40	15.48	15.03	15.27
2486	NASDAQ	FTNT	Mon, Oct 7, 2019	15.50	15.67	15.40	15.56
2485	NASDAQ	FTNT	Fri, Oct 4, 2019	15.58	15.64	15.35	15.50
2484	NASDAQ	FTNT	Thu, Oct 3, 2019	15.12	15.56	15.09	15.47
2483	NASDAQ	FTNT	Wed, Oct 2, 2019	15.28	15.28	14.91	15.13
2482	NASDAQ	FTNT	Tue, Oct 1, 2019	15.52	15.62	15.36	15.41
2481	NASDAQ	FTNT	Mon, Sep 30, 2019	15.24	15.46	15.11	15.35
2480	NASDAQ	FTNT	Fri, Sep 27, 2019	15.83	15.88	15.17	15.24
2479	NASDAQ	FTNT	Thu, Sep 26, 2019	15.82	15.93	15.70	15.77
2478	NASDAQ	FTNT	Wed, Sep 25, 2019	15.80	15.92	15.47	15.86
2477	NASDAQ	FTNT	Tue, Sep 24, 2019	15.99	15.99	15.63	15.86
2476	NASDAQ	FTNT	Mon, Sep 23, 2019	15.65	16.00	15.61	15.85
2475	NASDAQ	FTNT	Fri, Sep 20, 2019	15.85	16.04	15.62	15.65
2474	NASDAQ	FTNT	Thu, Sep 19, 2019	15.80	15.92	15.58	15.68
2473	NASDAQ	FTNT	Wed, Sep 18, 2019	15.86	15.87	15.55	15.77
2472	NASDAQ	FTNT	Tue, Sep 17, 2019	15.98	16.05	15.72	15.89
2471	NASDAQ	FTNT	Mon, Sep 16, 2019	15.49	15.98	15.37	15.93
2470	NASDAQ	FTNT	Fri, Sep 13, 2019	15.74	15.84	15.55	15.62
2469	NASDAQ	FTNT	Thu, Sep 12, 2019	16.01	16.13	15.65	15.67
2468	NASDAQ	FTNT	Wed, Sep 11, 2019	15.96	16.18	15.77	15.97
2467	NASDAQ	FTNT	Tue, Sep 10, 2019	15.67	15.91	15.47	15.84
2466	NASDAQ	FTNT	Mon, Sep 9, 2019	16.12	16.21	15.65	15.80
2465	NASDAQ	FTNT	Fri, Sep 6, 2019	16.10	16.28	15.97	16.02
2464	NASDAQ	FTNT	Thu, Sep 5, 2019	15.91	16.12	15.76	16.08
2463	NASDAQ	FTNT	Wed, Sep 4, 2019	15.85	15.88	15.53	15.64
2462	NASDAQ	FTNT	Tue, Sep 3, 2019	15.70	15.86	15.47	15.61
2461	NASDAQ	FTNT	Fri, Aug 30, 2019	15.72	15.95	15.65	15.84
2460	NASDAQ	FTNT	Thu, Aug 29, 2019	15.79	15.84	15.43	15.59
2459	NASDAQ	FTNT	Wed, Aug 28, 2019	16.02	16.12	15.42	15.57
2458	NASDAQ	FTNT	Tue, Aug 27, 2019	16.30	16.37	16.08	16.17
2457	NASDAQ	FTNT	Mon, Aug 26, 2019	16.17	16.31	16.10	16.23
2456	NASDAQ	FTNT	Fri, Aug 23, 2019	16.35	16.57	16.01	16.07
2455	NASDAQ	FTNT	Thu, Aug 22, 2019	16.40	16.47	16.18	16.35
2454	NASDAQ	FTNT	Wed, Aug 21, 2019	16.13	16.51	15.84	16.39
2453	NASDAQ	FTNT	Tue, Aug 20, 2019	16.14	16.22	15.89	15.93
2452	NASDAQ	FTNT	Mon, Aug 19, 2019	16.39	16.43	16.22	16.23
2451	NASDAQ	FTNT	Fri, Aug 16, 2019	16.17	16.40	16.07	16.13
2450	NASDAQ	FTNT	Thu, Aug 15, 2019	16.16	16.33	15.96	16.02
2449	NASDAQ	FTNT	Wed, Aug 14, 2019	16.44	16.50	15.83	16.14
2448	NASDAQ	FTNT	Tue, Aug 13, 2019	16.31	16.89	16.29	16.78
2447	NASDAQ	FTNT	Mon, Aug 12, 2019	16.60	16.68	16.28	16.44
2446	NASDAQ	FTNT	Fri, Aug 9, 2019	16.85	17.06	16.62	16.71
2445	NASDAQ	FTNT	Thu, Aug 8, 2019	16.42	16.93	16.42	16.87
2444	NASDAQ	FTNT	Wed, Aug 7, 2019	16.10	16.36	15.81	16.29
2443	NASDAQ	FTNT	Tue, Aug 6, 2019	16.29	16.50	16.11	16.41
2442	NASDAQ	FTNT	Mon, Aug 5, 2019	16.67	16.68	15.77	16.17
2441	NASDAQ	FTNT	Fri, Aug 2, 2019	17.60	18.56	17.18	17.21
2440	NASDAQ	FTNT	Thu, Aug 1, 2019	16.09	16.28	15.77	15.80
2439	NASDAQ	FTNT	Wed, Jul 31, 2019	16.49	16.51	15.88	16.06
2438	NASDAQ	FTNT	Tue, Jul 30, 2019	16.43	16.67	16.42	16.49
2437	NASDAQ	FTNT	Mon, Jul 29, 2019	17.07	17.07	16.24	16.59
2436	NASDAQ	FTNT	Fri, Jul 26, 2019	17.16	17.24	17.05	17.07
2435	NASDAQ	FTNT	Thu, Jul 25, 2019	17.21	17.33	17.02	17.07
2434	NASDAQ	FTNT	Wed, Jul 24, 2019	17.43	17.45	17.23	17.32
2433	NASDAQ	FTNT	Tue, Jul 23, 2019	17.66	17.66	17.26	17.52
2432	NASDAQ	FTNT	Mon, Jul 22, 2019	17.51	17.63	17.37	17.51
2431	NASDAQ	FTNT	Fri, Jul 19, 2019	17.41	17.73	17.39	17.47
2430	NASDAQ	FTNT	Thu, Jul 18, 2019	17.20	17.35	17.08	17.29
2429	NASDAQ	FTNT	Wed, Jul 17, 2019	16.94	17.37	16.89	17.31
2428	NASDAQ	FTNT	Tue, Jul 16, 2019	17.00	17.13	16.79	16.95
2427	NASDAQ	FTNT	Mon, Jul 15, 2019	16.99	17.05	16.73	17.00
2426	NASDAQ	FTNT	Fri, Jul 12, 2019	16.86	16.95	16.61	16.94
2425	NASDAQ	FTNT	Thu, Jul 11, 2019	16.32	16.84	16.24	16.81
2424	NASDAQ	FTNT	Wed, Jul 10, 2019	16.20	16.29	16.08	16.21
2423	NASDAQ	FTNT	Tue, Jul 9, 2019	15.69	16.14	15.60	16.11
2422	NASDAQ	FTNT	Mon, Jul 8, 2019	15.59	15.90	15.57	15.71
2421	NASDAQ	FTNT	Fri, Jul 5, 2019	15.68	15.79	15.44	15.78
2420	NASDAQ	FTNT	Wed, Jul 3, 2019	15.70	15.89	15.61	15.77
2419	NASDAQ	FTNT	Tue, Jul 2, 2019	15.49	15.69	15.44	15.62
2418	NASDAQ	FTNT	Mon, Jul 1, 2019	15.62	15.73	15.38	15.44
2417	NASDAQ	FTNT	Fri, Jun 28, 2019	15.42	15.52	15.20	15.37
2416	NASDAQ	FTNT	Thu, Jun 27, 2019	15.16	15.42	14.97	15.35
2415	NASDAQ	FTNT	Wed, Jun 26, 2019	15.04	15.26	14.96	15.05
2414	NASDAQ	FTNT	Tue, Jun 25, 2019	15.22	15.30	14.93	14.97
2413	NASDAQ	FTNT	Mon, Jun 24, 2019	15.81	15.84	15.14	15.17
2412	NASDAQ	FTNT	Fri, Jun 21, 2019	15.39	15.48	15.00	15.23
2411	NASDAQ	FTNT	Thu, Jun 20, 2019	15.57	15.86	15.28	15.39
2410	NASDAQ	FTNT	Wed, Jun 19, 2019	15.06	15.43	14.90	15.39
2409	NASDAQ	FTNT	Tue, Jun 18, 2019	15.15	15.15	14.93	14.99
2408	NASDAQ	FTNT	Mon, Jun 17, 2019	15.11	15.34	14.89	14.91
2407	NASDAQ	FTNT	Fri, Jun 14, 2019	15.31	15.43	15.14	15.14
2406	NASDAQ	FTNT	Thu, Jun 13, 2019	15.45	15.46	15.22	15.32
2405	NASDAQ	FTNT	Wed, Jun 12, 2019	15.10	15.41	15.04	15.40
2404	NASDAQ	FTNT	Tue, Jun 11, 2019	15.04	15.23	14.94	15.20
2403	NASDAQ	FTNT	Mon, Jun 10, 2019	14.88	15.13	14.87	14.94
2402	NASDAQ	FTNT	Fri, Jun 7, 2019	14.75	14.92	14.70	14.76
2401	NASDAQ	FTNT	Thu, Jun 6, 2019	14.69	14.78	14.49	14.72
2400	NASDAQ	FTNT	Wed, Jun 5, 2019	14.70	14.75	14.32	14.63
2399	NASDAQ	FTNT	Tue, Jun 4, 2019	14.14	14.50	14.08	14.49
2398	NASDAQ	FTNT	Mon, Jun 3, 2019	14.46	14.57	13.77	13.93
2397	NASDAQ	FTNT	Fri, May 31, 2019	15.00	15.05	14.45	14.50
2396	NASDAQ	FTNT	Thu, May 30, 2019	15.16	15.29	15.02	15.21
2395	NASDAQ	FTNT	Wed, May 29, 2019	15.32	15.48	15.01	15.16
2394	NASDAQ	FTNT	Tue, May 28, 2019	15.57	15.86	15.41	15.45
2393	NASDAQ	FTNT	Fri, May 24, 2019	15.64	15.78	15.45	15.55
2392	NASDAQ	FTNT	Thu, May 23, 2019	16.13	16.15	15.34	15.50
2391	NASDAQ	FTNT	Wed, May 22, 2019	16.39	16.52	16.31	16.39
2390	NASDAQ	FTNT	Tue, May 21, 2019	16.49	16.59	16.39	16.51
2389	NASDAQ	FTNT	Mon, May 20, 2019	16.32	16.41	16.14	16.27
2388	NASDAQ	FTNT	Fri, May 17, 2019	16.47	16.81	16.36	16.52
2387	NASDAQ	FTNT	Thu, May 16, 2019	16.22	16.72	16.22	16.65
2386	NASDAQ	FTNT	Wed, May 15, 2019	16.15	16.45	16.10	16.21
2385	NASDAQ	FTNT	Tue, May 14, 2019	16.00	16.33	16.00	16.24
2384	NASDAQ	FTNT	Mon, May 13, 2019	16.15	16.35	15.88	15.90
2383	NASDAQ	FTNT	Fri, May 10, 2019	16.25	16.64	16.07	16.58
2382	NASDAQ	FTNT	Thu, May 9, 2019	16.05	16.45	15.95	16.36
2381	NASDAQ	FTNT	Wed, May 8, 2019	16.32	16.44	16.18	16.33
2380	NASDAQ	FTNT	Tue, May 7, 2019	16.80	16.83	16.15	16.36
2379	NASDAQ	FTNT	Mon, May 6, 2019	16.73	17.04	16.57	17.00
2378	NASDAQ	FTNT	Fri, May 3, 2019	17.21	17.34	16.56	17.19
2377	NASDAQ	FTNT	Thu, May 2, 2019	18.36	18.52	18.10	18.30
2376	NASDAQ	FTNT	Wed, May 1, 2019	18.73	18.73	18.36	18.38
2375	NASDAQ	FTNT	Tue, Apr 30, 2019	18.60	18.75	18.52	18.68
2374	NASDAQ	FTNT	Mon, Apr 29, 2019	18.70	18.84	18.55	18.61
2373	NASDAQ	FTNT	Fri, Apr 26, 2019	18.60	18.68	18.28	18.60
2372	NASDAQ	FTNT	Thu, Apr 25, 2019	18.56	18.68	18.27	18.58
2371	NASDAQ	FTNT	Wed, Apr 24, 2019	18.49	18.64	18.41	18.45
2370	NASDAQ	FTNT	Tue, Apr 23, 2019	18.36	18.43	18.06	18.40
2369	NASDAQ	FTNT	Mon, Apr 22, 2019	18.17	18.39	18.12	18.31
2368	NASDAQ	FTNT	Thu, Apr 18, 2019	17.97	18.22	17.64	18.22
2367	NASDAQ	FTNT	Wed, Apr 17, 2019	18.87	18.99	18.31	18.47
2366	NASDAQ	FTNT	Tue, Apr 16, 2019	19.19	19.39	18.69	18.81
2365	NASDAQ	FTNT	Mon, Apr 15, 2019	18.57	19.12	18.56	19.04
2364	NASDAQ	FTNT	Fri, Apr 12, 2019	18.06	18.58	18.00	18.54
2363	NASDAQ	FTNT	Thu, Apr 11, 2019	18.00	18.17	17.80	17.94
2362	NASDAQ	FTNT	Wed, Apr 10, 2019	17.52	17.99	17.48	17.92
2361	NASDAQ	FTNT	Tue, Apr 9, 2019	17.09	17.49	17.07	17.46
2360	NASDAQ	FTNT	Mon, Apr 8, 2019	16.82	17.37	16.66	17.22
2359	NASDAQ	FTNT	Fri, Apr 5, 2019	16.79	17.01	16.69	16.82
2358	NASDAQ	FTNT	Thu, Apr 4, 2019	17.56	17.57	16.49	16.70
2357	NASDAQ	FTNT	Wed, Apr 3, 2019	17.22	17.59	17.22	17.50
2356	NASDAQ	FTNT	Tue, Apr 2, 2019	17.08	17.18	16.85	17.13
2355	NASDAQ	FTNT	Mon, Apr 1, 2019	16.92	17.19	16.65	17.04
2354	NASDAQ	FTNT	Fri, Mar 29, 2019	16.58	16.81	16.45	16.79
2353	NASDAQ	FTNT	Thu, Mar 28, 2019	16.43	16.59	16.33	16.47
2352	NASDAQ	FTNT	Wed, Mar 27, 2019	16.95	16.98	16.17	16.37
2351	NASDAQ	FTNT	Tue, Mar 26, 2019	17.18	17.27	16.91	16.97
2350	NASDAQ	FTNT	Mon, Mar 25, 2019	16.92	17.12	16.70	17.00
2349	NASDAQ	FTNT	Fri, Mar 22, 2019	17.60	17.64	17.02	17.04
2348	NASDAQ	FTNT	Thu, Mar 21, 2019	17.11	17.67	17.09	17.66
2347	NASDAQ	FTNT	Wed, Mar 20, 2019	17.20	17.39	16.90	17.12
2346	NASDAQ	FTNT	Tue, Mar 19, 2019	16.99	17.08	16.73	17.06
2345	NASDAQ	FTNT	Mon, Mar 18, 2019	16.68	16.91	16.60	16.90
2344	NASDAQ	FTNT	Fri, Mar 15, 2019	16.90	16.93	16.65	16.65
2343	NASDAQ	FTNT	Thu, Mar 14, 2019	16.72	16.93	16.70	16.88
2342	NASDAQ	FTNT	Wed, Mar 13, 2019	16.53	16.89	16.53	16.73
2341	NASDAQ	FTNT	Tue, Mar 12, 2019	16.53	16.60	16.33	16.48
2340	NASDAQ	FTNT	Mon, Mar 11, 2019	16.26	16.53	16.23	16.51
2339	NASDAQ	FTNT	Fri, Mar 8, 2019	16.33	16.34	15.94	16.13
2338	NASDAQ	FTNT	Thu, Mar 7, 2019	16.58	16.78	16.48	16.50
2337	NASDAQ	FTNT	Wed, Mar 6, 2019	16.75	16.85	16.50	16.58
2336	NASDAQ	FTNT	Tue, Mar 5, 2019	16.70	16.85	16.64	16.72
2335	NASDAQ	FTNT	Mon, Mar 4, 2019	17.44	17.47	16.47	16.76
2334	NASDAQ	FTNT	Fri, Mar 1, 2019	17.48	17.58	17.13	17.39
2333	NASDAQ	FTNT	Thu, Feb 28, 2019	17.57	17.71	17.33	17.36
2332	NASDAQ	FTNT	Wed, Feb 27, 2019	17.50	17.68	17.42	17.58
2331	NASDAQ	FTNT	Tue, Feb 26, 2019	17.35	17.46	17.22	17.40
2330	NASDAQ	FTNT	Mon, Feb 25, 2019	17.49	17.72	17.37	17.41
2329	NASDAQ	FTNT	Fri, Feb 22, 2019	17.00	17.37	16.95	17.36
2328	NASDAQ	FTNT	Thu, Feb 21, 2019	16.74	16.96	16.63	16.90
2327	NASDAQ	FTNT	Wed, Feb 20, 2019	16.83	16.85	16.59	16.77
2326	NASDAQ	FTNT	Tue, Feb 19, 2019	16.60	16.85	16.60	16.79
2325	NASDAQ	FTNT	Fri, Feb 15, 2019	16.67	16.70	16.52	16.62
2324	NASDAQ	FTNT	Thu, Feb 14, 2019	16.42	16.73	16.39	16.64
2323	NASDAQ	FTNT	Wed, Feb 13, 2019	16.67	16.74	16.42	16.48
2322	NASDAQ	FTNT	Tue, Feb 12, 2019	16.43	16.66	16.40	16.63
2321	NASDAQ	FTNT	Mon, Feb 11, 2019	16.28	16.45	16.16	16.34
2320	NASDAQ	FTNT	Fri, Feb 8, 2019	15.73	16.33	15.68	16.20
2319	NASDAQ	FTNT	Thu, Feb 7, 2019	16.20	16.22	15.27	15.87
2318	NASDAQ	FTNT	Wed, Feb 6, 2019	16.40	16.46	16.01	16.24
2317	NASDAQ	FTNT	Tue, Feb 5, 2019	16.05	16.45	16.03	16.39
2316	NASDAQ	FTNT	Mon, Feb 4, 2019	15.91	16.11	15.79	16.03
2315	NASDAQ	FTNT	Fri, Feb 1, 2019	15.34	15.85	15.34	15.78
2314	NASDAQ	FTNT	Thu, Jan 31, 2019	15.05	15.51	15.05	15.31
2313	NASDAQ	FTNT	Wed, Jan 30, 2019	14.78	15.04	14.66	15.03
2312	NASDAQ	FTNT	Tue, Jan 29, 2019	14.79	14.90	14.56	14.64
2311	NASDAQ	FTNT	Mon, Jan 28, 2019	14.61	14.83	14.45	14.74
2310	NASDAQ	FTNT	Fri, Jan 25, 2019	14.63	14.79	14.60	14.72
2309	NASDAQ	FTNT	Thu, Jan 24, 2019	14.31	14.60	14.29	14.50
2308	NASDAQ	FTNT	Wed, Jan 23, 2019	14.06	14.54	13.85	14.30
2307	NASDAQ	FTNT	Tue, Jan 22, 2019	13.80	14.10	13.63	13.97
2306	NASDAQ	FTNT	Fri, Jan 18, 2019	14.47	14.50	13.97	14.10
2305	NASDAQ	FTNT	Thu, Jan 17, 2019	14.39	14.66	14.32	14.53
2304	NASDAQ	FTNT	Wed, Jan 16, 2019	14.92	15.00	14.34	14.47
2303	NASDAQ	FTNT	Tue, Jan 15, 2019	14.51	15.06	14.51	14.93
2302	NASDAQ	FTNT	Mon, Jan 14, 2019	14.52	14.57	14.38	14.45
2301	NASDAQ	FTNT	Fri, Jan 11, 2019	14.60	14.68	14.45	14.65
2300	NASDAQ	FTNT	Thu, Jan 10, 2019	14.45	14.65	14.04	14.64
2299	NASDAQ	FTNT	Wed, Jan 9, 2019	14.40	14.69	14.34	14.62
2298	NASDAQ	FTNT	Tue, Jan 8, 2019	14.16	14.37	14.06	14.31
2297	NASDAQ	FTNT	Mon, Jan 7, 2019	13.36	14.10	13.36	14.02
2296	NASDAQ	FTNT	Fri, Jan 4, 2019	13.16	13.58	13.01	13.38
2295	NASDAQ	FTNT	Thu, Jan 3, 2019	13.76	13.87	13.39	13.51
2294	NASDAQ	FTNT	Wed, Jan 2, 2019	13.72	14.14	13.61	13.94
2293	NASDAQ	FTNT	Mon, Dec 31, 2018	14.21	14.31	13.99	14.09
2292	NASDAQ	FTNT	Fri, Dec 28, 2018	14.15	14.33	13.83	14.07
2291	NASDAQ	FTNT	Thu, Dec 27, 2018	13.53	14.08	13.41	14.08
2290	NASDAQ	FTNT	Wed, Dec 26, 2018	13.21	13.73	13.19	13.71
2289	NASDAQ	FTNT	Mon, Dec 24, 2018	13.00	13.40	12.88	13.10
2288	NASDAQ	FTNT	Fri, Dec 21, 2018	14.04	14.16	13.02	13.17
2287	NASDAQ	FTNT	Thu, Dec 20, 2018	13.88	14.14	13.43	13.97
2286	NASDAQ	FTNT	Wed, Dec 19, 2018	14.14	14.49	13.89	14.00
2285	NASDAQ	FTNT	Tue, Dec 18, 2018	13.73	14.28	13.73	14.01
2284	NASDAQ	FTNT	Mon, Dec 17, 2018	14.47	14.50	13.57	13.65
2283	NASDAQ	FTNT	Fri, Dec 14, 2018	14.61	14.91	14.43	14.58
2282	NASDAQ	FTNT	Thu, Dec 13, 2018	15.19	15.27	14.73	14.90
2281	NASDAQ	FTNT	Wed, Dec 12, 2018	15.20	15.27	14.93	15.04
2280	NASDAQ	FTNT	Tue, Dec 11, 2018	15.19	15.26	14.80	14.89
2279	NASDAQ	FTNT	Mon, Dec 10, 2018	14.41	14.99	14.41	14.94
2278	NASDAQ	FTNT	Fri, Dec 7, 2018	14.96	15.10	14.24	14.32
2277	NASDAQ	FTNT	Thu, Dec 6, 2018	14.32	15.09	14.07	15.09
2276	NASDAQ	FTNT	Tue, Dec 4, 2018	15.10	15.28	14.49	14.68
2275	NASDAQ	FTNT	Mon, Dec 3, 2018	15.25	15.44	14.87	15.02
2274	NASDAQ	FTNT	Fri, Nov 30, 2018	14.79	15.01	14.53	14.77
2273	NASDAQ	FTNT	Thu, Nov 29, 2018	14.61	14.88	14.43	14.78
2272	NASDAQ	FTNT	Wed, Nov 28, 2018	14.25	14.76	14.25	14.70
2271	NASDAQ	FTNT	Tue, Nov 27, 2018	14.12	14.24	13.97	14.14
2270	NASDAQ	FTNT	Mon, Nov 26, 2018	13.84	14.21	13.73	14.17
2269	NASDAQ	FTNT	Fri, Nov 23, 2018	13.53	13.80	13.53	13.59
2268	NASDAQ	FTNT	Wed, Nov 21, 2018	13.53	13.86	13.51	13.71
2267	NASDAQ	FTNT	Tue, Nov 20, 2018	13.15	13.72	12.93	13.41
2266	NASDAQ	FTNT	Mon, Nov 19, 2018	14.63	14.67	13.51	13.56
2265	NASDAQ	FTNT	Fri, Nov 16, 2018	14.48	14.73	14.31	14.69
2264	NASDAQ	FTNT	Thu, Nov 15, 2018	14.50	14.63	14.32	14.55
2263	NASDAQ	FTNT	Wed, Nov 14, 2018	14.94	15.09	14.60	14.67
2262	NASDAQ	FTNT	Tue, Nov 13, 2018	14.76	15.01	14.56	14.70
2261	NASDAQ	FTNT	Mon, Nov 12, 2018	14.88	15.07	14.53	14.75
2260	NASDAQ	FTNT	Fri, Nov 9, 2018	15.38	15.44	14.79	14.95
2259	NASDAQ	FTNT	Thu, Nov 8, 2018	15.61	15.90	15.46	15.58
2258	NASDAQ	FTNT	Wed, Nov 7, 2018	15.18	15.74	15.12	15.57
2257	NASDAQ	FTNT	Tue, Nov 6, 2018	14.91	15.13	14.70	14.95
2256	NASDAQ	FTNT	Mon, Nov 5, 2018	14.60	15.04	14.34	14.97
2255	NASDAQ	FTNT	Fri, Nov 2, 2018	16.34	16.34	14.31	14.51
2254	NASDAQ	FTNT	Thu, Nov 1, 2018	16.44	16.80	15.94	16.74
2253	NASDAQ	FTNT	Wed, Oct 31, 2018	16.21	16.57	16.15	16.44
2252	NASDAQ	FTNT	Tue, Oct 30, 2018	15.46	15.89	15.38	15.79
2251	NASDAQ	FTNT	Mon, Oct 29, 2018	16.05	16.20	15.20	15.51
2250	NASDAQ	FTNT	Fri, Oct 26, 2018	15.77	15.99	15.43	15.64
2249	NASDAQ	FTNT	Thu, Oct 25, 2018	15.98	16.36	15.85	16.22
2248	NASDAQ	FTNT	Wed, Oct 24, 2018	16.61	16.79	15.78	15.82
2247	NASDAQ	FTNT	Tue, Oct 23, 2018	16.16	16.75	16.07	16.68
2246	NASDAQ	FTNT	Mon, Oct 22, 2018	16.30	16.69	16.17	16.59
2245	NASDAQ	FTNT	Fri, Oct 19, 2018	16.52	16.79	16.23	16.24
2244	NASDAQ	FTNT	Thu, Oct 18, 2018	16.19	16.50	16.14	16.34
2243	NASDAQ	FTNT	Wed, Oct 17, 2018	16.60	16.75	16.21	16.33
2242	NASDAQ	FTNT	Tue, Oct 16, 2018	16.29	16.60	16.13	16.54
2241	NASDAQ	FTNT	Mon, Oct 15, 2018	16.06	16.26	15.71	16.03
2240	NASDAQ	FTNT	Fri, Oct 12, 2018	15.93	16.20	15.71	15.99
2239	NASDAQ	FTNT	Thu, Oct 11, 2018	15.77	15.96	15.35	15.42
2238	NASDAQ	FTNT	Wed, Oct 10, 2018	16.62	16.69	15.68	15.91
2237	NASDAQ	FTNT	Tue, Oct 9, 2018	16.61	16.92	16.40	16.51
2236	NASDAQ	FTNT	Mon, Oct 8, 2018	17.24	17.38	16.37	16.74
2235	NASDAQ	FTNT	Fri, Oct 5, 2018	17.54	17.63	16.92	17.22
2234	NASDAQ	FTNT	Thu, Oct 4, 2018	18.29	18.34	17.70	17.86
2233	NASDAQ	FTNT	Wed, Oct 3, 2018	18.31	18.53	18.20	18.30
2232	NASDAQ	FTNT	Tue, Oct 2, 2018	18.47	18.49	18.02	18.24
2231	NASDAQ	FTNT	Mon, Oct 1, 2018	18.60	18.87	18.36	18.46
2230	NASDAQ	FTNT	Fri, Sep 28, 2018	18.24	18.48	17.95	18.45
2229	NASDAQ	FTNT	Thu, Sep 27, 2018	18.01	18.45	18.01	18.35
2228	NASDAQ	FTNT	Wed, Sep 26, 2018	18.00	18.10	17.75	17.91
2227	NASDAQ	FTNT	Tue, Sep 25, 2018	17.65	17.97	17.60	17.90
2226	NASDAQ	FTNT	Mon, Sep 24, 2018	17.10	17.54	16.83	17.45
2225	NASDAQ	FTNT	Fri, Sep 21, 2018	17.18	17.43	17.04	17.10
2224	NASDAQ	FTNT	Thu, Sep 20, 2018	16.80	17.29	16.55	17.14
2223	NASDAQ	FTNT	Wed, Sep 19, 2018	17.73	17.79	16.91	17.17
2222	NASDAQ	FTNT	Tue, Sep 18, 2018	17.32	17.89	17.06	17.69
2221	NASDAQ	FTNT	Mon, Sep 17, 2018	18.06	18.15	17.52	17.63
2220	NASDAQ	FTNT	Fri, Sep 14, 2018	18.00	18.25	18.00	18.07
2219	NASDAQ	FTNT	Thu, Sep 13, 2018	17.85	18.10	17.70	17.99
2218	NASDAQ	FTNT	Wed, Sep 12, 2018	17.47	17.79	17.27	17.75
2217	NASDAQ	FTNT	Tue, Sep 11, 2018	17.50	17.77	17.40	17.45
2216	NASDAQ	FTNT	Mon, Sep 10, 2018	17.23	17.60	17.12	17.57
2215	NASDAQ	FTNT	Fri, Sep 7, 2018	16.89	17.36	16.75	17.10
2214	NASDAQ	FTNT	Thu, Sep 6, 2018	16.76	17.15	16.70	17.00
2213	NASDAQ	FTNT	Wed, Sep 5, 2018	17.26	17.31	16.31	16.70
2212	NASDAQ	FTNT	Tue, Sep 4, 2018	17.02	17.23	16.76	17.22
2211	NASDAQ	FTNT	Fri, Aug 31, 2018	16.57	16.82	16.57	16.75
2210	NASDAQ	FTNT	Thu, Aug 30, 2018	16.49	16.73	16.42	16.61
2209	NASDAQ	FTNT	Wed, Aug 29, 2018	16.32	16.61	16.27	16.50
2208	NASDAQ	FTNT	Tue, Aug 28, 2018	16.13	16.23	16.02	16.18
2207	NASDAQ	FTNT	Mon, Aug 27, 2018	16.11	16.24	15.95	16.06
2206	NASDAQ	FTNT	Fri, Aug 24, 2018	15.79	16.14	15.79	16.08
2205	NASDAQ	FTNT	Thu, Aug 23, 2018	15.50	15.82	15.50	15.75
2204	NASDAQ	FTNT	Wed, Aug 22, 2018	15.30	15.60	15.30	15.54
2203	NASDAQ	FTNT	Tue, Aug 21, 2018	15.45	15.50	15.25	15.32
2202	NASDAQ	FTNT	Mon, Aug 20, 2018	15.38	15.47	15.21	15.34
2201	NASDAQ	FTNT	Fri, Aug 17, 2018	15.30	15.34	15.08	15.30
2200	NASDAQ	FTNT	Thu, Aug 16, 2018	15.30	15.48	15.27	15.32
2199	NASDAQ	FTNT	Wed, Aug 15, 2018	15.25	15.39	15.04	15.24
2198	NASDAQ	FTNT	Tue, Aug 14, 2018	15.06	15.29	14.84	15.27
2197	NASDAQ	FTNT	Mon, Aug 13, 2018	15.00	15.11	14.85	14.96
2196	NASDAQ	FTNT	Fri, Aug 10, 2018	14.80	15.16	14.77	15.06
2195	NASDAQ	FTNT	Thu, Aug 9, 2018	14.67	15.03	14.63	14.91
2194	NASDAQ	FTNT	Wed, Aug 8, 2018	14.61	14.67	14.43	14.61
2193	NASDAQ	FTNT	Tue, Aug 7, 2018	14.72	14.88	14.60	14.61
2192	NASDAQ	FTNT	Mon, Aug 6, 2018	14.70	14.85	14.56	14.73
2191	NASDAQ	FTNT	Fri, Aug 3, 2018	14.80	15.13	14.62	14.73
2190	NASDAQ	FTNT	Thu, Aug 2, 2018	14.10	14.77	14.00	14.75
2189	NASDAQ	FTNT	Wed, Aug 1, 2018	12.65	12.97	12.62	12.92
2188	NASDAQ	FTNT	Tue, Jul 31, 2018	12.62	12.75	12.47	12.58
2187	NASDAQ	FTNT	Mon, Jul 30, 2018	13.12	13.15	12.45	12.56
2186	NASDAQ	FTNT	Fri, Jul 27, 2018	13.67	13.71	13.01	13.16
2185	NASDAQ	FTNT	Thu, Jul 26, 2018	13.62	13.77	13.47	13.71
2184	NASDAQ	FTNT	Wed, Jul 25, 2018	13.38	13.73	13.38	13.69
2183	NASDAQ	FTNT	Tue, Jul 24, 2018	13.73	13.76	13.23	13.35
2182	NASDAQ	FTNT	Mon, Jul 23, 2018	13.58	13.66	13.38	13.64
2181	NASDAQ	FTNT	Fri, Jul 20, 2018	13.27	13.67	13.27	13.60
2180	NASDAQ	FTNT	Thu, Jul 19, 2018	13.41	13.61	13.37	13.49
2179	NASDAQ	FTNT	Wed, Jul 18, 2018	13.41	13.44	13.30	13.36
2178	NASDAQ	FTNT	Tue, Jul 17, 2018	13.20	13.44	13.00	13.39
2177	NASDAQ	FTNT	Mon, Jul 16, 2018	13.37	13.40	13.22	13.25
2176	NASDAQ	FTNT	Fri, Jul 13, 2018	13.42	13.46	13.25	13.31
2175	NASDAQ	FTNT	Thu, Jul 12, 2018	13.19	13.49	13.16	13.45
2174	NASDAQ	FTNT	Wed, Jul 11, 2018	13.01	13.17	12.96	13.13
2173	NASDAQ	FTNT	Tue, Jul 10, 2018	13.02	13.17	13.00	13.08
2172	NASDAQ	FTNT	Mon, Jul 9, 2018	13.06	13.19	12.88	12.95
2171	NASDAQ	FTNT	Fri, Jul 6, 2018	12.87	13.02	12.82	12.99
2170	NASDAQ	FTNT	Thu, Jul 5, 2018	12.82	12.88	12.66	12.87
2169	NASDAQ	FTNT	Tue, Jul 3, 2018	12.82	12.86	12.67	12.72
2168	NASDAQ	FTNT	Mon, Jul 2, 2018	12.43	12.79	12.38	12.79
2167	NASDAQ	FTNT	Fri, Jun 29, 2018	12.56	12.69	12.47	12.49
2166	NASDAQ	FTNT	Thu, Jun 28, 2018	12.31	12.53	12.22	12.49
2165	NASDAQ	FTNT	Wed, Jun 27, 2018	12.65	12.72	12.34	12.36
2164	NASDAQ	FTNT	Tue, Jun 26, 2018	12.49	12.66	12.43	12.57
2163	NASDAQ	FTNT	Mon, Jun 25, 2018	12.69	12.71	12.31	12.42
2162	NASDAQ	FTNT	Fri, Jun 22, 2018	12.97	12.97	12.66	12.79
2161	NASDAQ	FTNT	Thu, Jun 21, 2018	13.01	13.09	12.80	12.95
2160	NASDAQ	FTNT	Wed, Jun 20, 2018	12.87	13.11	12.87	13.02
2159	NASDAQ	FTNT	Tue, Jun 19, 2018	12.64	12.95	12.56	12.86
2158	NASDAQ	FTNT	Mon, Jun 18, 2018	13.00	13.26	12.95	13.23
2157	NASDAQ	FTNT	Fri, Jun 15, 2018	13.18	13.20	12.96	13.06
2156	NASDAQ	FTNT	Thu, Jun 14, 2018	13.02	13.25	13.02	13.15
2155	NASDAQ	FTNT	Wed, Jun 13, 2018	12.88	13.03	12.83	12.94
2154	NASDAQ	FTNT	Tue, Jun 12, 2018	12.67	12.83	12.58	12.82
2153	NASDAQ	FTNT	Mon, Jun 11, 2018	12.56	12.67	12.51	12.65
2152	NASDAQ	FTNT	Fri, Jun 8, 2018	12.30	12.53	12.17	12.51
2151	NASDAQ	FTNT	Thu, Jun 7, 2018	12.68	12.74	12.17	12.30
2150	NASDAQ	FTNT	Wed, Jun 6, 2018	12.66	12.71	12.55	12.66
2149	NASDAQ	FTNT	Tue, Jun 5, 2018	12.54	12.65	12.41	12.64
2148	NASDAQ	FTNT	Mon, Jun 4, 2018	12.50	12.53	12.31	12.49
2147	NASDAQ	FTNT	Fri, Jun 1, 2018	12.31	12.42	12.30	12.40
2146	NASDAQ	FTNT	Thu, May 31, 2018	12.23	12.43	12.20	12.24
2145	NASDAQ	FTNT	Wed, May 30, 2018	12.07	12.28	12.07	12.24
2144	NASDAQ	FTNT	Tue, May 29, 2018	12.04	12.19	11.96	11.99
2143	NASDAQ	FTNT	Fri, May 25, 2018	12.09	12.13	11.99	12.07
2142	NASDAQ	FTNT	Thu, May 24, 2018	11.86	12.16	11.86	12.13
2141	NASDAQ	FTNT	Wed, May 23, 2018	11.65	11.84	11.62	11.83
2140	NASDAQ	FTNT	Tue, May 22, 2018	11.88	11.94	11.75	11.75
2139	NASDAQ	FTNT	Mon, May 21, 2018	11.85	11.94	11.77	11.86
2138	NASDAQ	FTNT	Fri, May 18, 2018	11.66	11.80	11.64	11.70
2137	NASDAQ	FTNT	Thu, May 17, 2018	11.70	11.76	11.55	11.66
2136	NASDAQ	FTNT	Wed, May 16, 2018	11.89	11.90	11.69	11.72
2135	NASDAQ	FTNT	Tue, May 15, 2018	11.85	11.92	11.66	11.86
2134	NASDAQ	FTNT	Mon, May 14, 2018	12.08	12.16	11.83	11.91
2133	NASDAQ	FTNT	Fri, May 11, 2018	12.04	12.11	11.87	12.08
2132	NASDAQ	FTNT	Thu, May 10, 2018	11.78	12.06	11.77	12.03
2131	NASDAQ	FTNT	Wed, May 9, 2018	11.41	11.81	11.41	11.80
2130	NASDAQ	FTNT	Tue, May 8, 2018	11.08	11.39	11.06	11.39
2129	NASDAQ	FTNT	Mon, May 7, 2018	11.04	11.16	10.95	11.14
2128	NASDAQ	FTNT	Fri, May 4, 2018	11.15	11.22	10.68	10.95
2127	NASDAQ	FTNT	Thu, May 3, 2018	11.11	11.30	10.98	11.22
2126	NASDAQ	FTNT	Wed, May 2, 2018	11.18	11.29	11.13	11.19
2125	NASDAQ	FTNT	Tue, May 1, 2018	11.00	11.17	10.99	11.15
2124	NASDAQ	FTNT	Mon, Apr 30, 2018	11.04	11.26	10.99	11.07
2123	NASDAQ	FTNT	Fri, Apr 27, 2018	11.13	11.23	10.98	10.99
2122	NASDAQ	FTNT	Thu, Apr 26, 2018	11.03	11.19	11.00	11.08
2121	NASDAQ	FTNT	Wed, Apr 25, 2018	11.16	11.20	10.85	10.96
2120	NASDAQ	FTNT	Tue, Apr 24, 2018	11.50	11.54	11.10	11.21
2119	NASDAQ	FTNT	Mon, Apr 23, 2018	11.51	11.56	11.34	11.35
2118	NASDAQ	FTNT	Fri, Apr 20, 2018	11.46	11.53	11.37	11.43
2117	NASDAQ	FTNT	Thu, Apr 19, 2018	11.45	11.51	11.38	11.48
2116	NASDAQ	FTNT	Wed, Apr 18, 2018	11.60	11.60	11.48	11.50
2115	NASDAQ	FTNT	Tue, Apr 17, 2018	11.44	11.56	11.40	11.53
2114	NASDAQ	FTNT	Mon, Apr 16, 2018	11.29	11.47	11.22	11.35
2113	NASDAQ	FTNT	Fri, Apr 13, 2018	11.29	11.29	11.11	11.17
2112	NASDAQ	FTNT	Thu, Apr 12, 2018	11.08	11.29	11.08	11.22
2111	NASDAQ	FTNT	Wed, Apr 11, 2018	10.94	11.27	10.85	10.97
2110	NASDAQ	FTNT	Tue, Apr 10, 2018	11.03	11.31	10.94	11.25
2109	NASDAQ	FTNT	Mon, Apr 9, 2018	10.86	11.09	10.85	10.89
2108	NASDAQ	FTNT	Fri, Apr 6, 2018	10.85	10.99	10.80	10.87
2107	NASDAQ	FTNT	Thu, Apr 5, 2018	10.87	11.05	10.84	10.92
2106	NASDAQ	FTNT	Wed, Apr 4, 2018	10.48	10.90	10.45	10.86
2105	NASDAQ	FTNT	Tue, Apr 3, 2018	10.55	10.74	10.55	10.69
2104	NASDAQ	FTNT	Mon, Apr 2, 2018	10.62	10.71	10.41	10.49
2103	NASDAQ	FTNT	Thu, Mar 29, 2018	10.55	10.75	10.49	10.72
2102	NASDAQ	FTNT	Wed, Mar 28, 2018	10.67	10.72	10.39	10.46
2101	NASDAQ	FTNT	Tue, Mar 27, 2018	11.02	11.07	10.59	10.67
2100	NASDAQ	FTNT	Mon, Mar 26, 2018	10.77	10.92	10.69	10.92
2099	NASDAQ	FTNT	Fri, Mar 23, 2018	10.72	10.77	10.58	10.59
2098	NASDAQ	FTNT	Thu, Mar 22, 2018	10.79	10.93	10.70	10.72
2097	NASDAQ	FTNT	Wed, Mar 21, 2018	10.83	11.04	10.76	10.91
2096	NASDAQ	FTNT	Tue, Mar 20, 2018	10.64	10.83	10.56	10.76
2095	NASDAQ	FTNT	Mon, Mar 19, 2018	10.54	10.69	10.44	10.67
2094	NASDAQ	FTNT	Fri, Mar 16, 2018	10.82	10.95	10.80	10.80
2093	NASDAQ	FTNT	Thu, Mar 15, 2018	10.92	10.99	10.81	10.84
2092	NASDAQ	FTNT	Wed, Mar 14, 2018	10.85	10.93	10.78	10.91
2091	NASDAQ	FTNT	Tue, Mar 13, 2018	10.94	10.99	10.80	10.85
2090	NASDAQ	FTNT	Mon, Mar 12, 2018	10.89	10.96	10.83	10.94
2089	NASDAQ	FTNT	Fri, Mar 9, 2018	10.89	10.94	10.79	10.89
2088	NASDAQ	FTNT	Thu, Mar 8, 2018	10.57	10.83	10.53	10.82
2087	NASDAQ	FTNT	Wed, Mar 7, 2018	10.27	10.51	10.24	10.49
2086	NASDAQ	FTNT	Tue, Mar 6, 2018	10.18	10.39	10.09	10.37
2085	NASDAQ	FTNT	Mon, Mar 5, 2018	10.05	10.25	9.98	10.13
2084	NASDAQ	FTNT	Fri, Mar 2, 2018	9.88	10.11	9.85	10.09
2083	NASDAQ	FTNT	Thu, Mar 1, 2018	10.14	10.18	9.85	9.90
2082	NASDAQ	FTNT	Wed, Feb 28, 2018	9.96	10.20	9.92	10.09
2081	NASDAQ	FTNT	Tue, Feb 27, 2018	10.08	10.17	9.99	9.99
2080	NASDAQ	FTNT	Mon, Feb 26, 2018	10.00	10.08	9.96	10.06
2079	NASDAQ	FTNT	Fri, Feb 23, 2018	9.93	9.99	9.82	9.97
2078	NASDAQ	FTNT	Thu, Feb 22, 2018	9.85	9.97	9.80	9.84
2077	NASDAQ	FTNT	Wed, Feb 21, 2018	9.88	9.99	9.82	9.82
2076	NASDAQ	FTNT	Tue, Feb 20, 2018	9.69	9.92	9.68	9.81
2075	NASDAQ	FTNT	Fri, Feb 16, 2018	9.81	9.92	9.79	9.79
2074	NASDAQ	FTNT	Thu, Feb 15, 2018	9.70	9.91	9.64	9.86
2073	NASDAQ	FTNT	Wed, Feb 14, 2018	9.59	9.70	9.54	9.68
2072	NASDAQ	FTNT	Tue, Feb 13, 2018	9.29	9.63	9.26	9.62
2071	NASDAQ	FTNT	Mon, Feb 12, 2018	9.37	9.44	9.28	9.30
2070	NASDAQ	FTNT	Fri, Feb 9, 2018	9.05	9.37	8.91	9.31
2069	NASDAQ	FTNT	Thu, Feb 8, 2018	9.10	9.17	8.89	8.90
2068	NASDAQ	FTNT	Wed, Feb 7, 2018	9.34	9.36	9.10	9.10
2067	NASDAQ	FTNT	Tue, Feb 6, 2018	9.05	9.40	8.92	9.31
2066	NASDAQ	FTNT	Mon, Feb 5, 2018	8.85	9.14	8.73	8.77
2065	NASDAQ	FTNT	Fri, Feb 2, 2018	9.14	9.15	8.97	8.99
2064	NASDAQ	FTNT	Thu, Feb 1, 2018	9.15	9.25	9.09	9.17
2063	NASDAQ	FTNT	Wed, Jan 31, 2018	9.08	9.28	9.07	9.21
2062	NASDAQ	FTNT	Tue, Jan 30, 2018	9.13	9.20	9.13	9.15
2061	NASDAQ	FTNT	Mon, Jan 29, 2018	9.15	9.25	9.14	9.19
2060	NASDAQ	FTNT	Fri, Jan 26, 2018	9.02	9.21	9.02	9.17
2059	NASDAQ	FTNT	Thu, Jan 25, 2018	9.11	9.16	9.02	9.08
2058	NASDAQ	FTNT	Wed, Jan 24, 2018	9.19	9.25	9.01	9.05
2057	NASDAQ	FTNT	Tue, Jan 23, 2018	8.86	9.18	8.71	9.15
2056	NASDAQ	FTNT	Mon, Jan 22, 2018	9.16	9.18	9.04	9.17
2055	NASDAQ	FTNT	Fri, Jan 19, 2018	9.18	9.29	9.13	9.20
2054	NASDAQ	FTNT	Thu, Jan 18, 2018	8.98	9.18	8.97	9.14
2053	NASDAQ	FTNT	Wed, Jan 17, 2018	8.95	9.05	8.93	9.02
2052	NASDAQ	FTNT	Tue, Jan 16, 2018	9.01	9.16	8.83	8.87
2051	NASDAQ	FTNT	Fri, Jan 12, 2018	8.89	9.03	8.86	8.99
2050	NASDAQ	FTNT	Thu, Jan 11, 2018	8.82	8.92	8.78	8.85
2049	NASDAQ	FTNT	Wed, Jan 10, 2018	8.81	8.84	8.70	8.82
2048	NASDAQ	FTNT	Tue, Jan 9, 2018	8.94	8.97	8.79	8.86
2047	NASDAQ	FTNT	Mon, Jan 8, 2018	8.86	9.01	8.80	9.00
2046	NASDAQ	FTNT	Fri, Jan 5, 2018	8.86	8.91	8.78	8.82
2045	NASDAQ	FTNT	Thu, Jan 4, 2018	9.02	9.05	8.79	8.80
2044	NASDAQ	FTNT	Wed, Jan 3, 2018	8.86	9.03	8.83	9.01
2043	NASDAQ	FTNT	Tue, Jan 2, 2018	8.75	8.89	8.71	8.87
2042	NASDAQ	FTNT	Fri, Dec 29, 2017	8.82	8.84	8.74	8.74
2041	NASDAQ	FTNT	Thu, Dec 28, 2017	8.82	8.82	8.77	8.80
2040	NASDAQ	FTNT	Wed, Dec 27, 2017	8.84	8.86	8.78	8.81
2039	NASDAQ	FTNT	Tue, Dec 26, 2017	8.72	8.86	8.72	8.83
2038	NASDAQ	FTNT	Fri, Dec 22, 2017	8.81	8.85	8.72	8.78
2037	NASDAQ	FTNT	Thu, Dec 21, 2017	9.00	9.00	8.78	8.80
2036	NASDAQ	FTNT	Wed, Dec 20, 2017	9.10	9.10	8.74	8.97
2035	NASDAQ	FTNT	Tue, Dec 19, 2017	8.85	9.13	8.82	9.02
2034	NASDAQ	FTNT	Mon, Dec 18, 2017	8.78	8.94	8.74	8.85
2033	NASDAQ	FTNT	Fri, Dec 15, 2017	8.57	8.76	8.57	8.73
2032	NASDAQ	FTNT	Thu, Dec 14, 2017	8.56	8.61	8.51	8.54
2031	NASDAQ	FTNT	Wed, Dec 13, 2017	8.47	8.62	8.44	8.53
2030	NASDAQ	FTNT	Tue, Dec 12, 2017	8.31	8.52	8.29	8.44
2029	NASDAQ	FTNT	Mon, Dec 11, 2017	8.39	8.48	8.36	8.44
2028	NASDAQ	FTNT	Fri, Dec 8, 2017	8.32	8.41	8.31	8.39
2027	NASDAQ	FTNT	Thu, Dec 7, 2017	8.28	8.33	8.21	8.28
2026	NASDAQ	FTNT	Wed, Dec 6, 2017	8.19	8.28	8.10	8.26
2025	NASDAQ	FTNT	Tue, Dec 5, 2017	8.25	8.39	8.21	8.22
2024	NASDAQ	FTNT	Mon, Dec 4, 2017	8.48	8.50	8.30	8.31
2023	NASDAQ	FTNT	Fri, Dec 1, 2017	8.40	8.46	8.24	8.44
2022	NASDAQ	FTNT	Thu, Nov 30, 2017	8.35	8.44	8.27	8.41
2021	NASDAQ	FTNT	Wed, Nov 29, 2017	8.42	8.43	8.20	8.29
2020	NASDAQ	FTNT	Tue, Nov 28, 2017	8.42	8.46	8.33	8.43
2019	NASDAQ	FTNT	Mon, Nov 27, 2017	8.38	8.45	8.36	8.37
2018	NASDAQ	FTNT	Fri, Nov 24, 2017	8.37	8.42	8.33	8.38
2017	NASDAQ	FTNT	Wed, Nov 22, 2017	8.30	8.40	8.27	8.35
2016	NASDAQ	FTNT	Tue, Nov 21, 2017	8.20	8.30	8.17	8.26
2015	NASDAQ	FTNT	Mon, Nov 20, 2017	8.08	8.20	8.04	8.15
2014	NASDAQ	FTNT	Fri, Nov 17, 2017	8.05	8.10	8.00	8.06
2013	NASDAQ	FTNT	Thu, Nov 16, 2017	8.02	8.15	7.99	8.05
2012	NASDAQ	FTNT	Wed, Nov 15, 2017	7.93	8.05	7.88	7.98
2011	NASDAQ	FTNT	Tue, Nov 14, 2017	7.99	8.08	7.89	8.00
2010	NASDAQ	FTNT	Mon, Nov 13, 2017	7.97	8.08	7.94	8.07
2009	NASDAQ	FTNT	Fri, Nov 10, 2017	7.90	8.02	7.84	7.99
2008	NASDAQ	FTNT	Thu, Nov 9, 2017	7.93	8.01	7.83	7.90
2007	NASDAQ	FTNT	Wed, Nov 8, 2017	7.83	8.02	7.80	7.98
2006	NASDAQ	FTNT	Tue, Nov 7, 2017	7.89	7.91	7.77	7.82
2005	NASDAQ	FTNT	Mon, Nov 6, 2017	7.78	7.86	7.72	7.85
2004	NASDAQ	FTNT	Fri, Nov 3, 2017	7.70	7.82	7.70	7.80
2003	NASDAQ	FTNT	Thu, Nov 2, 2017	7.69	7.81	7.62	7.72
2002	NASDAQ	FTNT	Wed, Nov 1, 2017	7.88	7.89	7.66	7.75
2001	NASDAQ	FTNT	Tue, Oct 31, 2017	7.93	7.98	7.86	7.88
2000	NASDAQ	FTNT	Mon, Oct 30, 2017	7.74	7.94	7.73	7.90
1999	NASDAQ	FTNT	Fri, Oct 27, 2017	7.45	8.07	7.43	7.75
1998	NASDAQ	FTNT	Thu, Oct 26, 2017	7.96	8.05	7.90	8.02
1997	NASDAQ	FTNT	Wed, Oct 25, 2017	8.00	8.05	7.90	7.94
1996	NASDAQ	FTNT	Tue, Oct 24, 2017	8.03	8.08	7.97	8.00
1995	NASDAQ	FTNT	Mon, Oct 23, 2017	8.06	8.10	7.99	8.03
1994	NASDAQ	FTNT	Fri, Oct 20, 2017	8.07	8.11	8.02	8.06
1993	NASDAQ	FTNT	Thu, Oct 19, 2017	8.01	8.04	7.88	8.04
1992	NASDAQ	FTNT	Wed, Oct 18, 2017	8.00	8.08	7.86	8.06
1991	NASDAQ	FTNT	Tue, Oct 17, 2017	7.82	7.93	7.80	7.85
1990	NASDAQ	FTNT	Mon, Oct 16, 2017	7.82	7.85	7.71	7.79
1989	NASDAQ	FTNT	Fri, Oct 13, 2017	7.75	7.85	7.73	7.82
1988	NASDAQ	FTNT	Thu, Oct 12, 2017	7.71	7.75	7.69	7.70
1987	NASDAQ	FTNT	Wed, Oct 11, 2017	7.68	7.78	7.67	7.74
1986	NASDAQ	FTNT	Tue, Oct 10, 2017	7.76	7.79	7.68	7.69
1985	NASDAQ	FTNT	Mon, Oct 9, 2017	7.80	7.84	7.72	7.75
1984	NASDAQ	FTNT	Fri, Oct 6, 2017	7.64	7.83	7.62	7.81
1983	NASDAQ	FTNT	Thu, Oct 5, 2017	7.39	7.67	7.37	7.66
1982	NASDAQ	FTNT	Wed, Oct 4, 2017	7.35	7.39	7.32	7.37
1981	NASDAQ	FTNT	Tue, Oct 3, 2017	7.30	7.39	7.29	7.35
1980	NASDAQ	FTNT	Mon, Oct 2, 2017	7.18	7.39	7.18	7.27
1979	NASDAQ	FTNT	Fri, Sep 29, 2017	7.17	7.24	7.09	7.17
1978	NASDAQ	FTNT	Thu, Sep 28, 2017	7.52	7.52	7.18	7.18
1977	NASDAQ	FTNT	Wed, Sep 27, 2017	7.52	7.60	7.52	7.54
1976	NASDAQ	FTNT	Tue, Sep 26, 2017	7.55	7.59	7.44	7.49
1975	NASDAQ	FTNT	Mon, Sep 25, 2017	7.66	7.67	7.48	7.51
1974	NASDAQ	FTNT	Fri, Sep 22, 2017	7.63	7.73	7.63	7.67
1973	NASDAQ	FTNT	Thu, Sep 21, 2017	7.65	7.90	7.61	7.66
1972	NASDAQ	FTNT	Wed, Sep 20, 2017	7.70	7.73	7.57	7.65
1971	NASDAQ	FTNT	Tue, Sep 19, 2017	7.77	7.78	7.70	7.71
1970	NASDAQ	FTNT	Mon, Sep 18, 2017	7.76	7.81	7.72	7.72
1969	NASDAQ	FTNT	Fri, Sep 15, 2017	7.59	7.73	7.59	7.73
1968	NASDAQ	FTNT	Thu, Sep 14, 2017	7.56	7.62	7.48	7.61
1967	NASDAQ	FTNT	Wed, Sep 13, 2017	7.66	7.69	7.59	7.59
1966	NASDAQ	FTNT	Tue, Sep 12, 2017	7.68	7.70	7.58	7.70
1965	NASDAQ	FTNT	Mon, Sep 11, 2017	7.57	7.71	7.57	7.65
1964	NASDAQ	FTNT	Fri, Sep 8, 2017	7.52	7.69	7.50	7.51
1963	NASDAQ	FTNT	Thu, Sep 7, 2017	7.50	7.54	7.42	7.47
1962	NASDAQ	FTNT	Wed, Sep 6, 2017	7.37	7.48	7.33	7.48
1961	NASDAQ	FTNT	Tue, Sep 5, 2017	7.58	7.67	7.33	7.35
1960	NASDAQ	FTNT	Fri, Sep 1, 2017	7.68	7.72	7.61	7.66
1959	NASDAQ	FTNT	Thu, Aug 31, 2017	7.59	7.68	7.58	7.64
1958	NASDAQ	FTNT	Wed, Aug 30, 2017	7.48	7.58	7.47	7.57
1957	NASDAQ	FTNT	Tue, Aug 29, 2017	7.40	7.50	7.39	7.47
1956	NASDAQ	FTNT	Mon, Aug 28, 2017	7.44	7.46	7.41	7.45
1955	NASDAQ	FTNT	Fri, Aug 25, 2017	7.50	7.53	7.42	7.44
1954	NASDAQ	FTNT	Thu, Aug 24, 2017	7.43	7.50	7.42	7.45
1953	NASDAQ	FTNT	Wed, Aug 23, 2017	7.45	7.49	7.40	7.42
1952	NASDAQ	FTNT	Tue, Aug 22, 2017	7.41	7.53	7.40	7.50
1951	NASDAQ	FTNT	Mon, Aug 21, 2017	7.32	7.39	7.29	7.39
1950	NASDAQ	FTNT	Fri, Aug 18, 2017	7.31	7.39	7.28	7.33
1949	NASDAQ	FTNT	Thu, Aug 17, 2017	7.41	7.47	7.30	7.30
1948	NASDAQ	FTNT	Wed, Aug 16, 2017	7.36	7.46	7.36	7.44
1947	NASDAQ	FTNT	Tue, Aug 15, 2017	7.44	7.44	7.34	7.36
1946	NASDAQ	FTNT	Mon, Aug 14, 2017	7.36	7.44	7.35	7.41
1945	NASDAQ	FTNT	Fri, Aug 11, 2017	7.18	7.31	7.18	7.30
1944	NASDAQ	FTNT	Thu, Aug 10, 2017	7.28	7.35	7.20	7.22
1943	NASDAQ	FTNT	Wed, Aug 9, 2017	7.25	7.34	7.23	7.34
1942	NASDAQ	FTNT	Tue, Aug 8, 2017	7.33	7.38	7.29	7.30
1941	NASDAQ	FTNT	Mon, Aug 7, 2017	7.36	7.42	7.29	7.37
1940	NASDAQ	FTNT	Fri, Aug 4, 2017	7.28	7.40	7.25	7.37
1939	NASDAQ	FTNT	Thu, Aug 3, 2017	7.27	7.32	7.21	7.28
1938	NASDAQ	FTNT	Wed, Aug 2, 2017	7.40	7.42	7.17	7.27
1937	NASDAQ	FTNT	Tue, Aug 1, 2017	7.43	7.43	7.34	7.36
1936	NASDAQ	FTNT	Mon, Jul 31, 2017	7.52	7.55	7.36	7.38
1935	NASDAQ	FTNT	Fri, Jul 28, 2017	7.66	7.71	7.48	7.49
1934	NASDAQ	FTNT	Thu, Jul 27, 2017	7.91	8.16	7.64	7.68
1933	NASDAQ	FTNT	Wed, Jul 26, 2017	8.15	8.18	8.05	8.12
1932	NASDAQ	FTNT	Tue, Jul 25, 2017	8.12	8.19	8.09	8.14
1931	NASDAQ	FTNT	Mon, Jul 24, 2017	8.09	8.14	8.04	8.11
1930	NASDAQ	FTNT	Fri, Jul 21, 2017	8.13	8.15	8.07	8.07
1929	NASDAQ	FTNT	Thu, Jul 20, 2017	8.10	8.17	8.01	8.14
1928	NASDAQ	FTNT	Wed, Jul 19, 2017	8.12	8.31	8.10	8.22
1927	NASDAQ	FTNT	Tue, Jul 18, 2017	8.02	8.11	8.00	8.09
1926	NASDAQ	FTNT	Mon, Jul 17, 2017	8.04	8.10	7.96	8.05
1925	NASDAQ	FTNT	Fri, Jul 14, 2017	7.80	8.04	7.73	8.02
1924	NASDAQ	FTNT	Thu, Jul 13, 2017	7.92	8.02	7.86	8.01
1923	NASDAQ	FTNT	Wed, Jul 12, 2017	7.82	7.99	7.81	7.90
1922	NASDAQ	FTNT	Tue, Jul 11, 2017	7.70	7.78	7.66	7.78
1921	NASDAQ	FTNT	Mon, Jul 10, 2017	7.71	7.74	7.62	7.70
1920	NASDAQ	FTNT	Fri, Jul 7, 2017	7.65	7.78	7.50	7.70
1919	NASDAQ	FTNT	Thu, Jul 6, 2017	7.66	7.69	7.56	7.60
1918	NASDAQ	FTNT	Wed, Jul 5, 2017	7.54	7.84	7.53	7.73
1917	NASDAQ	FTNT	Mon, Jul 3, 2017	7.53	7.61	7.41	7.43
1916	NASDAQ	FTNT	Fri, Jun 30, 2017	7.55	7.61	7.48	7.49
1915	NASDAQ	FTNT	Thu, Jun 29, 2017	7.56	7.64	7.42	7.55
1914	NASDAQ	FTNT	Wed, Jun 28, 2017	7.50	7.61	7.44	7.55
1913	NASDAQ	FTNT	Tue, Jun 27, 2017	7.53	7.61	7.43	7.44
1912	NASDAQ	FTNT	Mon, Jun 26, 2017	7.66	7.70	7.51	7.57
1911	NASDAQ	FTNT	Fri, Jun 23, 2017	7.57	7.67	7.52	7.66
1910	NASDAQ	FTNT	Thu, Jun 22, 2017	7.56	7.60	7.52	7.56
1909	NASDAQ	FTNT	Wed, Jun 21, 2017	7.52	7.63	7.52	7.55
1908	NASDAQ	FTNT	Tue, Jun 20, 2017	7.60	7.64	7.49	7.49
1907	NASDAQ	FTNT	Mon, Jun 19, 2017	7.61	7.65	7.58	7.60
1906	NASDAQ	FTNT	Fri, Jun 16, 2017	7.52	7.57	7.48	7.57
1905	NASDAQ	FTNT	Thu, Jun 15, 2017	7.48	7.55	7.47	7.53
1904	NASDAQ	FTNT	Wed, Jun 14, 2017	7.62	7.67	7.49	7.57
1903	NASDAQ	FTNT	Tue, Jun 13, 2017	7.53	7.60	7.49	7.59
1902	NASDAQ	FTNT	Mon, Jun 12, 2017	7.38	7.50	7.15	7.49
1901	NASDAQ	FTNT	Fri, Jun 9, 2017	7.92	7.94	7.36	7.46
1900	NASDAQ	FTNT	Thu, Jun 8, 2017	7.82	7.92	7.71	7.90
1899	NASDAQ	FTNT	Wed, Jun 7, 2017	7.80	7.84	7.71	7.84
1898	NASDAQ	FTNT	Tue, Jun 6, 2017	7.83	7.89	7.78	7.82
1897	NASDAQ	FTNT	Mon, Jun 5, 2017	7.78	7.92	7.78	7.87
1896	NASDAQ	FTNT	Fri, Jun 2, 2017	7.91	7.93	7.79	7.81
1895	NASDAQ	FTNT	Thu, Jun 1, 2017	7.96	7.97	7.80	7.84
1894	NASDAQ	FTNT	Wed, May 31, 2017	7.84	7.88	7.77	7.87
1893	NASDAQ	FTNT	Tue, May 30, 2017	7.87	7.89	7.80	7.83
1892	NASDAQ	FTNT	Fri, May 26, 2017	7.92	7.93	7.86	7.90
1891	NASDAQ	FTNT	Thu, May 25, 2017	7.99	8.02	7.89	7.93
1890	NASDAQ	FTNT	Wed, May 24, 2017	8.05	8.09	7.94	7.96
1889	NASDAQ	FTNT	Tue, May 23, 2017	8.12	8.14	8.00	8.01
1888	NASDAQ	FTNT	Mon, May 22, 2017	8.01	8.11	7.98	8.10
1887	NASDAQ	FTNT	Fri, May 19, 2017	7.98	8.08	7.96	8.01
1886	NASDAQ	FTNT	Thu, May 18, 2017	7.87	7.95	7.77	7.93
1885	NASDAQ	FTNT	Wed, May 17, 2017	8.15	8.15	7.91	7.91
1884	NASDAQ	FTNT	Tue, May 16, 2017	8.16	8.20	8.09	8.19
1883	NASDAQ	FTNT	Mon, May 15, 2017	8.02	8.27	8.02	8.09
1882	NASDAQ	FTNT	Fri, May 12, 2017	7.81	7.84	7.71	7.82
1881	NASDAQ	FTNT	Thu, May 11, 2017	7.83	7.86	7.72	7.81
1880	NASDAQ	FTNT	Wed, May 10, 2017	7.80	7.88	7.79	7.85
1879	NASDAQ	FTNT	Tue, May 9, 2017	8.07	8.14	7.80	7.81
1878	NASDAQ	FTNT	Mon, May 8, 2017	8.02	8.04	7.93	7.96
1877	NASDAQ	FTNT	Fri, May 5, 2017	7.91	8.05	7.89	8.02
1876	NASDAQ	FTNT	Thu, May 4, 2017	7.86	7.92	7.82	7.89
1875	NASDAQ	FTNT	Wed, May 3, 2017	7.90	7.96	7.80	7.84
1874	NASDAQ	FTNT	Tue, May 2, 2017	7.87	7.94	7.83	7.88
1873	NASDAQ	FTNT	Mon, May 1, 2017	7.86	7.87	7.73	7.83
1872	NASDAQ	FTNT	Fri, Apr 28, 2017	7.81	7.99	7.73	7.80
1871	NASDAQ	FTNT	Thu, Apr 27, 2017	8.03	8.12	7.97	8.08
1870	NASDAQ	FTNT	Wed, Apr 26, 2017	8.04	8.06	7.98	7.98
1869	NASDAQ	FTNT	Tue, Apr 25, 2017	8.04	8.13	8.00	8.05
1868	NASDAQ	FTNT	Mon, Apr 24, 2017	8.04	8.07	7.91	7.98
1867	NASDAQ	FTNT	Fri, Apr 21, 2017	7.83	7.93	7.76	7.91
1866	NASDAQ	FTNT	Thu, Apr 20, 2017	7.70	7.71	7.60	7.70
1865	NASDAQ	FTNT	Wed, Apr 19, 2017	7.73	7.77	7.67	7.69
1864	NASDAQ	FTNT	Tue, Apr 18, 2017	7.61	7.71	7.58	7.70
1863	NASDAQ	FTNT	Mon, Apr 17, 2017	7.52	7.73	7.52	7.61
1862	NASDAQ	FTNT	Thu, Apr 13, 2017	7.49	7.53	7.46	7.46
1861	NASDAQ	FTNT	Wed, Apr 12, 2017	7.53	7.58	7.48	7.49
1860	NASDAQ	FTNT	Tue, Apr 11, 2017	7.43	7.52	7.41	7.52
1859	NASDAQ	FTNT	Mon, Apr 10, 2017	7.51	7.51	7.39	7.44
1858	NASDAQ	FTNT	Fri, Apr 7, 2017	7.44	7.50	7.41	7.48
1857	NASDAQ	FTNT	Thu, Apr 6, 2017	7.49	7.49	7.39	7.45
1856	NASDAQ	FTNT	Wed, Apr 5, 2017	7.57	7.62	7.47	7.49
1855	NASDAQ	FTNT	Tue, Apr 4, 2017	7.63	7.70	7.51	7.53
1854	NASDAQ	FTNT	Mon, Apr 3, 2017	7.71	7.81	7.61	7.65
1853	NASDAQ	FTNT	Fri, Mar 31, 2017	7.55	7.70	7.55	7.67
1852	NASDAQ	FTNT	Thu, Mar 30, 2017	7.65	7.71	7.56	7.57
1851	NASDAQ	FTNT	Wed, Mar 29, 2017	7.50	7.71	7.46	7.66
1850	NASDAQ	FTNT	Tue, Mar 28, 2017	7.28	7.33	7.26	7.31
1849	NASDAQ	FTNT	Mon, Mar 27, 2017	7.19	7.31	7.17	7.27
1848	NASDAQ	FTNT	Fri, Mar 24, 2017	7.30	7.33	7.24	7.26
1847	NASDAQ	FTNT	Thu, Mar 23, 2017	7.30	7.35	7.25	7.28
1846	NASDAQ	FTNT	Wed, Mar 22, 2017	7.19	7.30	7.18	7.30
1845	NASDAQ	FTNT	Tue, Mar 21, 2017	7.42	7.43	7.21	7.22
1844	NASDAQ	FTNT	Mon, Mar 20, 2017	7.43	7.49	7.39	7.40
1843	NASDAQ	FTNT	Fri, Mar 17, 2017	7.54	7.54	7.39	7.43
1842	NASDAQ	FTNT	Thu, Mar 16, 2017	7.41	7.47	7.41	7.46
1841	NASDAQ	FTNT	Wed, Mar 15, 2017	7.32	7.39	7.28	7.37
1840	NASDAQ	FTNT	Tue, Mar 14, 2017	7.39	7.39	7.27	7.33
1839	NASDAQ	FTNT	Mon, Mar 13, 2017	7.37	7.43	7.36	7.39
1838	NASDAQ	FTNT	Fri, Mar 10, 2017	7.40	7.42	7.34	7.39
1837	NASDAQ	FTNT	Thu, Mar 9, 2017	7.41	7.46	7.29	7.33
1836	NASDAQ	FTNT	Wed, Mar 8, 2017	7.30	7.52	7.30	7.45
1835	NASDAQ	FTNT	Tue, Mar 7, 2017	7.25	7.30	7.19	7.29
1834	NASDAQ	FTNT	Mon, Mar 6, 2017	7.23	7.32	7.20	7.27
1833	NASDAQ	FTNT	Fri, Mar 3, 2017	7.32	7.33	7.23	7.26
1832	NASDAQ	FTNT	Thu, Mar 2, 2017	7.43	7.47	7.33	7.35
1831	NASDAQ	FTNT	Wed, Mar 1, 2017	7.35	7.47	7.33	7.46
1830	NASDAQ	FTNT	Tue, Feb 28, 2017	7.45	7.48	7.41	7.47
1829	NASDAQ	FTNT	Mon, Feb 27, 2017	7.42	7.50	7.38	7.49
1828	NASDAQ	FTNT	Fri, Feb 24, 2017	7.39	7.44	7.31	7.43
1827	NASDAQ	FTNT	Thu, Feb 23, 2017	7.44	7.45	7.36	7.45
1826	NASDAQ	FTNT	Wed, Feb 22, 2017	7.46	7.53	7.44	7.45
1825	NASDAQ	FTNT	Tue, Feb 21, 2017	7.45	7.55	7.44	7.48
1824	NASDAQ	FTNT	Fri, Feb 17, 2017	7.41	7.52	7.38	7.49
1823	NASDAQ	FTNT	Thu, Feb 16, 2017	7.58	7.62	7.41	7.45
1822	NASDAQ	FTNT	Wed, Feb 15, 2017	7.56	7.61	7.51	7.59
1821	NASDAQ	FTNT	Tue, Feb 14, 2017	7.54	7.59	7.48	7.55
1820	NASDAQ	FTNT	Mon, Feb 13, 2017	7.54	7.60	7.51	7.56
1819	NASDAQ	FTNT	Fri, Feb 10, 2017	7.55	7.63	7.52	7.54
1818	NASDAQ	FTNT	Thu, Feb 9, 2017	7.48	7.65	7.46	7.60
1817	NASDAQ	FTNT	Wed, Feb 8, 2017	7.54	7.57	7.44	7.48
1816	NASDAQ	FTNT	Tue, Feb 7, 2017	7.60	7.65	7.51	7.55
1815	NASDAQ	FTNT	Mon, Feb 6, 2017	7.53	7.67	7.36	7.57
1814	NASDAQ	FTNT	Fri, Feb 3, 2017	7.43	7.60	7.22	7.54
1813	NASDAQ	FTNT	Thu, Feb 2, 2017	6.61	6.70	6.56	6.64
1812	NASDAQ	FTNT	Wed, Feb 1, 2017	6.65	6.69	6.54	6.62
1811	NASDAQ	FTNT	Tue, Jan 31, 2017	6.57	6.68	6.51	6.65
1810	NASDAQ	FTNT	Mon, Jan 30, 2017	6.55	6.57	6.41	6.56
1809	NASDAQ	FTNT	Fri, Jan 27, 2017	6.51	6.57	6.45	6.56
1808	NASDAQ	FTNT	Thu, Jan 26, 2017	6.59	6.63	6.47	6.51
1807	NASDAQ	FTNT	Wed, Jan 25, 2017	6.59	6.67	6.52	6.56
1806	NASDAQ	FTNT	Tue, Jan 24, 2017	6.45	6.54	6.44	6.53
1805	NASDAQ	FTNT	Mon, Jan 23, 2017	6.46	6.49	6.37	6.44
1804	NASDAQ	FTNT	Fri, Jan 20, 2017	6.47	6.52	6.44	6.46
1803	NASDAQ	FTNT	Thu, Jan 19, 2017	6.47	6.55	6.44	6.47
1802	NASDAQ	FTNT	Wed, Jan 18, 2017	6.33	6.39	6.27	6.37
1801	NASDAQ	FTNT	Tue, Jan 17, 2017	6.46	6.49	6.28	6.34
1800	NASDAQ	FTNT	Fri, Jan 13, 2017	6.37	6.47	6.36	6.46
1799	NASDAQ	FTNT	Thu, Jan 12, 2017	6.41	6.43	6.29	6.37
1798	NASDAQ	FTNT	Wed, Jan 11, 2017	6.45	6.58	6.38	6.42
1797	NASDAQ	FTNT	Tue, Jan 10, 2017	6.29	6.41	6.29	6.39
1796	NASDAQ	FTNT	Mon, Jan 9, 2017	6.20	6.30	6.16	6.26
1795	NASDAQ	FTNT	Fri, Jan 6, 2017	6.16	6.24	6.10	6.20
1794	NASDAQ	FTNT	Thu, Jan 5, 2017	6.05	6.18	6.05	6.17
1793	NASDAQ	FTNT	Wed, Jan 4, 2017	6.03	6.11	6.02	6.08
1792	NASDAQ	FTNT	Tue, Jan 3, 2017	6.11	6.13	5.98	6.02
1791	NASDAQ	FTNT	Fri, Dec 30, 2016	6.07	6.07	6.01	6.02
1790	NASDAQ	FTNT	Thu, Dec 29, 2016	6.07	6.14	6.01	6.06
1789	NASDAQ	FTNT	Wed, Dec 28, 2016	6.05	6.10	5.96	6.07
1788	NASDAQ	FTNT	Tue, Dec 27, 2016	5.81	6.06	5.79	6.02
1787	NASDAQ	FTNT	Fri, Dec 23, 2016	5.72	5.84	5.72	5.83
1786	NASDAQ	FTNT	Thu, Dec 22, 2016	5.89	5.89	5.70	5.72
1785	NASDAQ	FTNT	Wed, Dec 21, 2016	5.93	5.98	5.85	5.91
1784	NASDAQ	FTNT	Tue, Dec 20, 2016	5.97	6.02	5.80	5.94
1783	NASDAQ	FTNT	Mon, Dec 19, 2016	5.98	6.05	5.94	5.96
1782	NASDAQ	FTNT	Fri, Dec 16, 2016	6.02	6.03	5.91	5.95
1781	NASDAQ	FTNT	Thu, Dec 15, 2016	5.95	6.07	5.91	5.99
1780	NASDAQ	FTNT	Wed, Dec 14, 2016	6.09	6.15	5.94	5.94
1779	NASDAQ	FTNT	Tue, Dec 13, 2016	6.02	6.13	6.01	6.11
1778	NASDAQ	FTNT	Mon, Dec 12, 2016	6.14	6.14	5.97	5.99
1777	NASDAQ	FTNT	Fri, Dec 9, 2016	6.11	6.15	6.07	6.14
1776	NASDAQ	FTNT	Thu, Dec 8, 2016	6.14	6.19	6.08	6.11
1775	NASDAQ	FTNT	Wed, Dec 7, 2016	6.00	6.18	5.99	6.15
1774	NASDAQ	FTNT	Tue, Dec 6, 2016	6.03	6.04	5.88	5.99
1773	NASDAQ	FTNT	Mon, Dec 5, 2016	5.96	6.10	5.95	6.04
1772	NASDAQ	FTNT	Fri, Dec 2, 2016	5.78	5.93	5.77	5.91
1771	NASDAQ	FTNT	Thu, Dec 1, 2016	6.04	6.04	5.78	5.81
1770	NASDAQ	FTNT	Wed, Nov 30, 2016	6.09	6.09	6.01	6.02
1769	NASDAQ	FTNT	Tue, Nov 29, 2016	6.03	6.10	6.00	6.05
1768	NASDAQ	FTNT	Mon, Nov 28, 2016	6.13	6.18	6.04	6.05
1767	NASDAQ	FTNT	Fri, Nov 25, 2016	6.18	6.18	6.09	6.11
1766	NASDAQ	FTNT	Wed, Nov 23, 2016	6.20	6.24	6.13	6.17
1765	NASDAQ	FTNT	Tue, Nov 22, 2016	5.92	6.24	5.92	6.23
1764	NASDAQ	FTNT	Mon, Nov 21, 2016	6.20	6.22	6.06	6.13
1763	NASDAQ	FTNT	Fri, Nov 18, 2016	6.36	6.37	6.18	6.19
1762	NASDAQ	FTNT	Thu, Nov 17, 2016	6.49	6.51	6.27	6.33
1761	NASDAQ	FTNT	Wed, Nov 16, 2016	6.42	6.54	6.41	6.51
1760	NASDAQ	FTNT	Tue, Nov 15, 2016	6.70	6.70	6.32	6.43
1759	NASDAQ	FTNT	Mon, Nov 14, 2016	6.40	6.46	6.26	6.33
1758	NASDAQ	FTNT	Fri, Nov 11, 2016	6.24	6.42	6.22	6.37
1757	NASDAQ	FTNT	Thu, Nov 10, 2016	6.35	6.48	6.24	6.28
1756	NASDAQ	FTNT	Wed, Nov 9, 2016	6.19	6.38	6.16	6.35
1755	NASDAQ	FTNT	Tue, Nov 8, 2016	6.30	6.34	6.20	6.27
1754	NASDAQ	FTNT	Mon, Nov 7, 2016	6.26	6.33	6.21	6.29
1753	NASDAQ	FTNT	Fri, Nov 4, 2016	6.16	6.31	6.16	6.18
1752	NASDAQ	FTNT	Thu, Nov 3, 2016	6.23	6.27	6.15	6.16
1751	NASDAQ	FTNT	Wed, Nov 2, 2016	6.41	6.41	6.21	6.22
1750	NASDAQ	FTNT	Tue, Nov 1, 2016	6.40	6.43	6.31	6.35
1749	NASDAQ	FTNT	Mon, Oct 31, 2016	6.39	6.44	6.36	6.41
1748	NASDAQ	FTNT	Fri, Oct 28, 2016	6.15	6.38	6.07	6.36
1747	NASDAQ	FTNT	Thu, Oct 27, 2016	6.09	6.15	5.94	5.98
1746	NASDAQ	FTNT	Wed, Oct 26, 2016	6.13	6.15	6.03	6.04
1745	NASDAQ	FTNT	Tue, Oct 25, 2016	6.27	6.27	6.13	6.13
1744	NASDAQ	FTNT	Mon, Oct 24, 2016	6.37	6.40	6.24	6.25
1743	NASDAQ	FTNT	Fri, Oct 21, 2016	6.30	6.39	6.24	6.36
1742	NASDAQ	FTNT	Thu, Oct 20, 2016	6.22	6.29	6.19	6.27
1741	NASDAQ	FTNT	Wed, Oct 19, 2016	6.18	6.27	6.16	6.22
1740	NASDAQ	FTNT	Tue, Oct 18, 2016	6.23	6.26	6.17	6.20
1739	NASDAQ	FTNT	Mon, Oct 17, 2016	6.18	6.26	6.15	6.19
1738	NASDAQ	FTNT	Fri, Oct 14, 2016	6.29	6.31	6.11	6.20
1737	NASDAQ	FTNT	Thu, Oct 13, 2016	6.12	6.27	6.00	6.24
1736	NASDAQ	FTNT	Wed, Oct 12, 2016	5.82	6.21	5.80	6.13
1735	NASDAQ	FTNT	Tue, Oct 11, 2016	6.98	7.01	6.79	6.82
1734	NASDAQ	FTNT	Mon, Oct 10, 2016	7.06	7.08	6.97	7.00
1733	NASDAQ	FTNT	Fri, Oct 7, 2016	7.15	7.16	7.00	7.00
1732	NASDAQ	FTNT	Thu, Oct 6, 2016	7.35	7.35	7.13	7.14
1731	NASDAQ	FTNT	Wed, Oct 5, 2016	7.36	7.46	7.32	7.32
1730	NASDAQ	FTNT	Tue, Oct 4, 2016	7.39	7.49	7.33	7.36
1729	NASDAQ	FTNT	Mon, Oct 3, 2016	7.38	7.50	7.37	7.39
1728	NASDAQ	FTNT	Fri, Sep 30, 2016	7.22	7.41	7.22	7.39
1727	NASDAQ	FTNT	Thu, Sep 29, 2016	7.23	7.27	7.16	7.19
1726	NASDAQ	FTNT	Wed, Sep 28, 2016	7.25	7.27	7.19	7.26
1725	NASDAQ	FTNT	Tue, Sep 27, 2016	7.23	7.27	7.19	7.22
1724	NASDAQ	FTNT	Mon, Sep 26, 2016	7.22	7.29	7.21	7.23
1723	NASDAQ	FTNT	Fri, Sep 23, 2016	7.42	7.46	7.25	7.27
1722	NASDAQ	FTNT	Thu, Sep 22, 2016	7.26	7.37	7.22	7.28
1721	NASDAQ	FTNT	Wed, Sep 21, 2016	7.09	7.20	7.08	7.19
1720	NASDAQ	FTNT	Tue, Sep 20, 2016	7.16	7.19	7.08	7.08
1719	NASDAQ	FTNT	Mon, Sep 19, 2016	7.18	7.21	7.12	7.15
1718	NASDAQ	FTNT	Fri, Sep 16, 2016	7.14	7.16	7.07	7.10
1717	NASDAQ	FTNT	Thu, Sep 15, 2016	7.03	7.18	7.01	7.13
1716	NASDAQ	FTNT	Wed, Sep 14, 2016	7.11	7.17	7.04	7.06
1715	NASDAQ	FTNT	Tue, Sep 13, 2016	7.16	7.18	7.05	7.09
1714	NASDAQ	FTNT	Mon, Sep 12, 2016	7.11	7.21	7.06	7.18
1713	NASDAQ	FTNT	Fri, Sep 9, 2016	7.25	7.29	7.15	7.15
1712	NASDAQ	FTNT	Thu, Sep 8, 2016	7.40	7.40	7.25	7.28
1711	NASDAQ	FTNT	Wed, Sep 7, 2016	7.36	7.46	7.35	7.40
1710	NASDAQ	FTNT	Tue, Sep 6, 2016	7.36	7.44	7.34	7.36
1709	NASDAQ	FTNT	Fri, Sep 2, 2016	7.36	7.41	7.32	7.37
1708	NASDAQ	FTNT	Thu, Sep 1, 2016	7.22	7.39	7.17	7.33
1707	NASDAQ	FTNT	Wed, Aug 31, 2016	7.18	7.25	7.12	7.23
1706	NASDAQ	FTNT	Tue, Aug 30, 2016	7.28	7.33	7.22	7.27
1705	NASDAQ	FTNT	Mon, Aug 29, 2016	7.14	7.22	7.12	7.13
1704	NASDAQ	FTNT	Fri, Aug 26, 2016	7.12	7.17	7.06	7.14
1703	NASDAQ	FTNT	Thu, Aug 25, 2016	7.07	7.13	7.07	7.12
1702	NASDAQ	FTNT	Wed, Aug 24, 2016	7.11	7.18	7.06	7.08
1701	NASDAQ	FTNT	Tue, Aug 23, 2016	7.05	7.16	7.02	7.15
1700	NASDAQ	FTNT	Mon, Aug 22, 2016	6.95	7.00	6.90	6.99
1699	NASDAQ	FTNT	Fri, Aug 19, 2016	7.01	7.02	6.94	6.98
1698	NASDAQ	FTNT	Thu, Aug 18, 2016	6.90	7.07	6.88	7.01
1697	NASDAQ	FTNT	Wed, Aug 17, 2016	6.95	7.00	6.86	6.89
1696	NASDAQ	FTNT	Tue, Aug 16, 2016	6.54	7.03	6.54	6.97
1695	NASDAQ	FTNT	Mon, Aug 15, 2016	6.54	6.62	6.51	6.58
1694	NASDAQ	FTNT	Fri, Aug 12, 2016	6.57	6.57	6.49	6.53
1693	NASDAQ	FTNT	Thu, Aug 11, 2016	6.60	6.64	6.56	6.57
1692	NASDAQ	FTNT	Wed, Aug 10, 2016	6.63	6.66	6.58	6.58
1691	NASDAQ	FTNT	Tue, Aug 9, 2016	6.66	6.69	6.61	6.64
1690	NASDAQ	FTNT	Mon, Aug 8, 2016	6.70	6.76	6.67	6.67
1689	NASDAQ	FTNT	Fri, Aug 5, 2016	6.74	6.76	6.67	6.69
1688	NASDAQ	FTNT	Thu, Aug 4, 2016	6.85	6.90	6.75	6.76
1687	NASDAQ	FTNT	Wed, Aug 3, 2016	6.79	6.85	6.74	6.83
1686	NASDAQ	FTNT	Tue, Aug 2, 2016	6.97	6.97	6.74	6.80
1685	NASDAQ	FTNT	Mon, Aug 1, 2016	6.96	7.04	6.92	6.97
1684	NASDAQ	FTNT	Fri, Jul 29, 2016	6.75	6.94	6.59	6.94
1683	NASDAQ	FTNT	Thu, Jul 28, 2016	7.35	7.46	7.26	7.43
1682	NASDAQ	FTNT	Wed, Jul 27, 2016	7.32	7.42	7.28	7.33
1681	NASDAQ	FTNT	Tue, Jul 26, 2016	7.29	7.37	7.24	7.30
1680	NASDAQ	FTNT	Mon, Jul 25, 2016	7.15	7.32	7.07	7.31
1679	NASDAQ	FTNT	Fri, Jul 22, 2016	6.99	7.17	6.90	7.15
1678	NASDAQ	FTNT	Thu, Jul 21, 2016	6.95	7.04	6.91	6.94
1677	NASDAQ	FTNT	Wed, Jul 20, 2016	6.80	7.01	6.78	6.98
1676	NASDAQ	FTNT	Tue, Jul 19, 2016	6.81	6.88	6.78	6.78
1675	NASDAQ	FTNT	Mon, Jul 18, 2016	6.83	6.88	6.79	6.83
1674	NASDAQ	FTNT	Fri, Jul 15, 2016	6.80	6.88	6.80	6.82
1673	NASDAQ	FTNT	Thu, Jul 14, 2016	6.85	6.89	6.78	6.80
1672	NASDAQ	FTNT	Wed, Jul 13, 2016	6.80	6.89	6.76	6.76
1671	NASDAQ	FTNT	Tue, Jul 12, 2016	6.70	6.84	6.61	6.77
1670	NASDAQ	FTNT	Mon, Jul 11, 2016	6.75	6.79	6.70	6.72
1669	NASDAQ	FTNT	Fri, Jul 8, 2016	6.49	6.69	6.49	6.69
1668	NASDAQ	FTNT	Thu, Jul 7, 2016	6.36	6.45	6.31	6.42
1667	NASDAQ	FTNT	Wed, Jul 6, 2016	6.26	6.38	6.18	6.34
1666	NASDAQ	FTNT	Tue, Jul 5, 2016	6.30	6.34	6.27	6.31
1665	NASDAQ	FTNT	Fri, Jul 1, 2016	6.30	6.38	6.28	6.34
1664	NASDAQ	FTNT	Thu, Jun 30, 2016	6.25	6.33	6.16	6.32
1663	NASDAQ	FTNT	Wed, Jun 29, 2016	6.03	6.24	6.00	6.22
1662	NASDAQ	FTNT	Tue, Jun 28, 2016	6.09	6.11	5.98	6.03
1661	NASDAQ	FTNT	Mon, Jun 27, 2016	6.30	6.30	5.98	5.99
1660	NASDAQ	FTNT	Fri, Jun 24, 2016	6.55	6.60	6.36	6.38
1659	NASDAQ	FTNT	Thu, Jun 23, 2016	6.72	6.87	6.72	6.86
1658	NASDAQ	FTNT	Wed, Jun 22, 2016	6.74	6.77	6.66	6.67
1657	NASDAQ	FTNT	Tue, Jun 21, 2016	6.73	6.80	6.70	6.75
1656	NASDAQ	FTNT	Mon, Jun 20, 2016	6.75	6.80	6.70	6.71
1655	NASDAQ	FTNT	Fri, Jun 17, 2016	6.69	6.69	6.59	6.67
1654	NASDAQ	FTNT	Thu, Jun 16, 2016	6.74	6.78	6.57	6.67
1653	NASDAQ	FTNT	Wed, Jun 15, 2016	6.76	6.86	6.74	6.81
1652	NASDAQ	FTNT	Tue, Jun 14, 2016	6.78	6.80	6.68	6.75
1651	NASDAQ	FTNT	Mon, Jun 13, 2016	6.68	6.87	6.67	6.79
1650	NASDAQ	FTNT	Fri, Jun 10, 2016	6.85	6.85	6.70	6.74
1649	NASDAQ	FTNT	Thu, Jun 9, 2016	6.93	6.99	6.88	6.89
1648	NASDAQ	FTNT	Wed, Jun 8, 2016	6.90	6.99	6.87	6.96
1647	NASDAQ	FTNT	Tue, Jun 7, 2016	6.92	6.95	6.88	6.89
1646	NASDAQ	FTNT	Mon, Jun 6, 2016	6.96	6.97	6.83	6.92
1645	NASDAQ	FTNT	Fri, Jun 3, 2016	6.93	6.98	6.86	6.92
1644	NASDAQ	FTNT	Thu, Jun 2, 2016	6.90	6.97	6.89	6.93
1643	NASDAQ	FTNT	Wed, Jun 1, 2016	6.80	6.92	6.76	6.90
1642	NASDAQ	FTNT	Tue, May 31, 2016	6.81	6.87	6.77	6.84
1641	NASDAQ	FTNT	Fri, May 27, 2016	6.79	6.81	6.67	6.79
1640	NASDAQ	FTNT	Thu, May 26, 2016	6.85	6.93	6.81	6.91
1639	NASDAQ	FTNT	Wed, May 25, 2016	6.84	6.92	6.83	6.87
1638	NASDAQ	FTNT	Tue, May 24, 2016	6.77	6.86	6.74	6.83
1637	NASDAQ	FTNT	Mon, May 23, 2016	6.75	6.83	6.67	6.73
1636	NASDAQ	FTNT	Fri, May 20, 2016	6.71	6.75	6.64	6.74
1635	NASDAQ	FTNT	Thu, May 19, 2016	6.57	6.71	6.57	6.66
1634	NASDAQ	FTNT	Wed, May 18, 2016	6.50	6.63	6.50	6.56
1633	NASDAQ	FTNT	Tue, May 17, 2016	6.51	6.62	6.50	6.55
1632	NASDAQ	FTNT	Mon, May 16, 2016	6.48	6.59	6.45	6.52
1631	NASDAQ	FTNT	Fri, May 13, 2016	6.44	6.54	6.42	6.47
1630	NASDAQ	FTNT	Thu, May 12, 2016	6.53	6.55	6.37	6.44
1629	NASDAQ	FTNT	Wed, May 11, 2016	6.52	6.61	6.49	6.50
1628	NASDAQ	FTNT	Tue, May 10, 2016	6.44	6.56	6.39	6.55
1627	NASDAQ	FTNT	Mon, May 9, 2016	6.38	6.44	6.31	6.41
1626	NASDAQ	FTNT	Fri, May 6, 2016	6.32	6.40	6.22	6.40
1625	NASDAQ	FTNT	Thu, May 5, 2016	6.44	6.47	6.38	6.41
1624	NASDAQ	FTNT	Wed, May 4, 2016	6.37	6.45	6.29	6.43
1623	NASDAQ	FTNT	Tue, May 3, 2016	6.49	6.53	6.39	6.43
1622	NASDAQ	FTNT	Mon, May 2, 2016	6.50	6.58	6.45	6.57
1621	NASDAQ	FTNT	Fri, Apr 29, 2016	6.47	6.53	6.26	6.50
1620	NASDAQ	FTNT	Thu, Apr 28, 2016	6.66	6.66	6.45	6.47
1619	NASDAQ	FTNT	Wed, Apr 27, 2016	6.60	6.87	6.48	6.67
1618	NASDAQ	FTNT	Tue, Apr 26, 2016	6.24	6.29	6.10	6.19
1617	NASDAQ	FTNT	Mon, Apr 25, 2016	6.21	6.32	6.16	6.26
1616	NASDAQ	FTNT	Fri, Apr 22, 2016	6.09	6.24	6.09	6.23
1615	NASDAQ	FTNT	Thu, Apr 21, 2016	6.16	6.21	6.12	6.16
1614	NASDAQ	FTNT	Wed, Apr 20, 2016	5.95	6.21	5.91	6.16
1613	NASDAQ	FTNT	Tue, Apr 19, 2016	6.08	6.09	5.91	6.00
1612	NASDAQ	FTNT	Mon, Apr 18, 2016	5.90	6.11	5.87	6.05
1611	NASDAQ	FTNT	Fri, Apr 15, 2016	5.87	5.96	5.86	5.93
1610	NASDAQ	FTNT	Thu, Apr 14, 2016	5.93	5.97	5.85	5.89
1609	NASDAQ	FTNT	Wed, Apr 13, 2016	5.83	5.99	5.80	5.96
1608	NASDAQ	FTNT	Tue, Apr 12, 2016	5.91	5.93	5.62	5.76
1607	NASDAQ	FTNT	Mon, Apr 11, 2016	6.09	6.16	5.98	5.99
1606	NASDAQ	FTNT	Fri, Apr 8, 2016	6.14	6.20	6.04	6.07
1605	NASDAQ	FTNT	Thu, Apr 7, 2016	6.10	6.14	6.03	6.07
1604	NASDAQ	FTNT	Wed, Apr 6, 2016	6.15	6.17	6.07	6.13
1603	NASDAQ	FTNT	Tue, Apr 5, 2016	6.20	6.20	6.20	6.13
1602	NASDAQ	FTNT	Mon, Apr 4, 2016	6.20	6.23	6.15	6.20
1601	NASDAQ	FTNT	Fri, Apr 1, 2016	6.05	6.21	6.04	6.20
1600	NASDAQ	FTNT	Thu, Mar 31, 2016	5.98	6.20	5.96	5.88
1599	NASDAQ	FTNT	Wed, Mar 30, 2016	5.86	5.96	5.85	5.88
1598	NASDAQ	FTNT	Tue, Mar 29, 2016	5.72	5.82	5.66	5.73
1597	NASDAQ	FTNT	Mon, Mar 28, 2016	5.74	5.75	5.60	5.73
1596	NASDAQ	FTNT	Thu, Mar 24, 2016	5.69	5.69	5.69	5.71
1595	NASDAQ	FTNT	Wed, Mar 23, 2016	5.78	5.78	5.59	5.69
1594	NASDAQ	FTNT	Tue, Mar 22, 2016	5.89	6.07	5.74	5.79
1593	NASDAQ	FTNT	Mon, Mar 21, 2016	5.91	5.99	5.83	5.93
1592	NASDAQ	FTNT	Fri, Mar 18, 2016	5.81	5.87	5.74	5.74
1591	NASDAQ	FTNT	Thu, Mar 17, 2016	5.62	5.83	5.60	5.80
1590	NASDAQ	FTNT	Wed, Mar 16, 2016	5.45	5.69	5.44	5.66
1589	NASDAQ	FTNT	Tue, Mar 15, 2016	5.60	5.60	5.60	5.52
1588	NASDAQ	FTNT	Mon, Mar 14, 2016	5.66	5.73	5.56	5.60
1587	NASDAQ	FTNT	Fri, Mar 11, 2016	5.55	5.73	5.55	5.70
1586	NASDAQ	FTNT	Thu, Mar 10, 2016	5.56	5.61	5.42	5.53
1585	NASDAQ	FTNT	Wed, Mar 9, 2016	5.44	5.44	5.44	5.53
1584	NASDAQ	FTNT	Tue, Mar 8, 2016	5.68	5.69	5.68	5.68
1583	NASDAQ	FTNT	Mon, Mar 7, 2016	5.65	5.74	5.60	5.68
1582	NASDAQ	FTNT	Fri, Mar 4, 2016	5.75	5.75	5.75	5.70
1581	NASDAQ	FTNT	Thu, Mar 3, 2016	5.87	5.87	5.87	5.75
1580	NASDAQ	FTNT	Wed, Mar 2, 2016	5.90	5.92	5.78	5.92
1579	NASDAQ	FTNT	Tue, Mar 1, 2016	5.68	5.68	5.68	5.92
1578	NASDAQ	FTNT	Mon, Feb 29, 2016	5.66	5.84	5.64	5.62
1577	NASDAQ	FTNT	Fri, Feb 26, 2016	5.61	5.66	5.61	5.62
1576	NASDAQ	FTNT	Thu, Feb 25, 2016	5.50	5.63	5.40	5.61
1575	NASDAQ	FTNT	Wed, Feb 24, 2016	5.24	5.48	5.21	5.46
1574	NASDAQ	FTNT	Tue, Feb 23, 2016	5.31	5.35	5.23	5.31
1573	NASDAQ	FTNT	Mon, Feb 22, 2016	5.24	5.42	5.20	5.31
1572	NASDAQ	FTNT	Fri, Feb 19, 2016	5.10	5.23	5.07	5.22
1571	NASDAQ	FTNT	Thu, Feb 18, 2016	5.19	5.23	5.05	5.12
1570	NASDAQ	FTNT	Wed, Feb 17, 2016	5.09	5.30	5.06	5.24
1569	NASDAQ	FTNT	Tue, Feb 16, 2016	4.92	5.11	4.88	5.08
1568	NASDAQ	FTNT	Fri, Feb 12, 2016	4.85	4.85	4.70	4.82
1567	NASDAQ	FTNT	Thu, Feb 11, 2016	4.70	4.81	4.63	4.77
1566	NASDAQ	FTNT	Wed, Feb 10, 2016	4.81	4.96	4.77	4.78
1565	NASDAQ	FTNT	Tue, Feb 9, 2016	4.74	5.03	4.73	4.77
1564	NASDAQ	FTNT	Mon, Feb 8, 2016	4.94	4.97	4.68	4.85
1563	NASDAQ	FTNT	Fri, Feb 5, 2016	5.30	5.31	4.87	5.02
1562	NASDAQ	FTNT	Thu, Feb 4, 2016	5.28	5.35	5.18	5.34
1561	NASDAQ	FTNT	Wed, Feb 3, 2016	5.43	5.45	5.21	5.28
1560	NASDAQ	FTNT	Tue, Feb 2, 2016	5.64	5.72	5.40	5.41
1559	NASDAQ	FTNT	Mon, Feb 1, 2016	5.60	5.72	5.48	5.68
1558	NASDAQ	FTNT	Fri, Jan 29, 2016	6.00	6.01	5.50	5.63
1557	NASDAQ	FTNT	Thu, Jan 28, 2016	5.26	5.29	5.11	5.27
1556	NASDAQ	FTNT	Wed, Jan 27, 2016	5.32	5.39	5.14	5.17
1555	NASDAQ	FTNT	Tue, Jan 26, 2016	5.30	5.43	5.13	5.37
1554	NASDAQ	FTNT	Mon, Jan 25, 2016	5.52	5.61	5.42	5.44
1553	NASDAQ	FTNT	Fri, Jan 22, 2016	5.42	5.57	5.26	5.55
1552	NASDAQ	FTNT	Thu, Jan 21, 2016	5.26	5.44	5.21	5.35
1551	NASDAQ	FTNT	Wed, Jan 20, 2016	4.81	5.26	4.73	5.20
1550	NASDAQ	FTNT	Tue, Jan 19, 2016	5.70	5.74	5.29	5.29
1549	NASDAQ	FTNT	Fri, Jan 15, 2016	5.67	5.70	5.44	5.66
1548	NASDAQ	FTNT	Thu, Jan 14, 2016	5.75	5.93	5.59	5.86
1547	NASDAQ	FTNT	Wed, Jan 13, 2016	5.90	5.99	5.58	5.68
1546	NASDAQ	FTNT	Tue, Jan 12, 2016	5.71	5.83	5.62	5.75
1545	NASDAQ	FTNT	Mon, Jan 11, 2016	5.76	5.79	5.58	5.67
1544	NASDAQ	FTNT	Fri, Jan 8, 2016	5.84	5.89	5.70	5.72
1543	NASDAQ	FTNT	Thu, Jan 7, 2016	5.78	5.93	5.67	5.83
1542	NASDAQ	FTNT	Wed, Jan 6, 2016	5.88	5.92	5.77	5.90
1541	NASDAQ	FTNT	Tue, Jan 5, 2016	6.04	6.06	5.94	5.97
1540	NASDAQ	FTNT	Mon, Jan 4, 2016	6.11	6.20	5.97	6.05
1539	NASDAQ	FTNT	Thu, Dec 31, 2015	6.28	6.33	6.23	6.23
1538	NASDAQ	FTNT	Wed, Dec 30, 2015	6.32	6.45	6.29	6.29
1537	NASDAQ	FTNT	Tue, Dec 29, 2015	6.38	6.40	6.30	6.36
1536	NASDAQ	FTNT	Mon, Dec 28, 2015	6.34	6.38	6.30	6.36
1535	NASDAQ	FTNT	Thu, Dec 24, 2015	6.36	6.41	6.34	6.35
1534	NASDAQ	FTNT	Wed, Dec 23, 2015	6.33	6.39	6.29	6.38
1533	NASDAQ	FTNT	Tue, Dec 22, 2015	6.33	6.37	6.26	6.31
1532	NASDAQ	FTNT	Mon, Dec 21, 2015	6.30	6.36	6.24	6.33
1531	NASDAQ	FTNT	Fri, Dec 18, 2015	6.29	6.39	6.23	6.24
1530	NASDAQ	FTNT	Thu, Dec 17, 2015	6.40	6.41	6.28	6.28
1529	NASDAQ	FTNT	Wed, Dec 16, 2015	6.19	6.43	6.09	6.39
1528	NASDAQ	FTNT	Tue, Dec 15, 2015	6.14	6.14	6.05	6.12
1527	NASDAQ	FTNT	Mon, Dec 14, 2015	6.07	6.19	5.97	6.08
1526	NASDAQ	FTNT	Fri, Dec 11, 2015	6.29	6.32	6.08	6.11
1525	NASDAQ	FTNT	Thu, Dec 10, 2015	6.53	6.53	6.31	6.36
1524	NASDAQ	FTNT	Wed, Dec 9, 2015	6.90	6.96	6.51	6.54
1523	NASDAQ	FTNT	Tue, Dec 8, 2015	6.81	6.98	6.76	6.90
1522	NASDAQ	FTNT	Mon, Dec 7, 2015	7.05	7.05	6.87	6.90
1521	NASDAQ	FTNT	Fri, Dec 4, 2015	6.95	7.07	6.93	7.04
1520	NASDAQ	FTNT	Thu, Dec 3, 2015	7.19	7.22	6.91	6.94
1519	NASDAQ	FTNT	Wed, Dec 2, 2015	7.21	7.27	7.15	7.18
1518	NASDAQ	FTNT	Tue, Dec 1, 2015	7.25	7.25	7.12	7.22
1517	NASDAQ	FTNT	Mon, Nov 30, 2015	7.34	7.45	7.20	7.20
1516	NASDAQ	FTNT	Fri, Nov 27, 2015	7.35	7.40	7.29	7.34
1515	NASDAQ	FTNT	Wed, Nov 25, 2015	7.18	7.43	7.14	7.35
1514	NASDAQ	FTNT	Tue, Nov 24, 2015	6.99	7.16	6.93	7.15
1513	NASDAQ	FTNT	Mon, Nov 23, 2015	6.97	7.06	6.95	7.01
1512	NASDAQ	FTNT	Fri, Nov 20, 2015	6.90	7.00	6.88	6.95
1511	NASDAQ	FTNT	Thu, Nov 19, 2015	6.67	6.91	6.67	6.88
1510	NASDAQ	FTNT	Wed, Nov 18, 2015	6.73	6.84	6.68	6.81
1509	NASDAQ	FTNT	Tue, Nov 17, 2015	6.70	6.82	6.62	6.68
1508	NASDAQ	FTNT	Mon, Nov 16, 2015	6.63	6.71	6.55	6.68
1507	NASDAQ	FTNT	Fri, Nov 13, 2015	6.62	6.71	6.54	6.63
1506	NASDAQ	FTNT	Thu, Nov 12, 2015	6.55	6.77	6.51	6.65
1505	NASDAQ	FTNT	Wed, Nov 11, 2015	6.67	6.69	6.57	6.58
1504	NASDAQ	FTNT	Tue, Nov 10, 2015	6.64	6.69	6.46	6.68
1503	NASDAQ	FTNT	Mon, Nov 9, 2015	6.80	6.82	6.66	6.69
1502	NASDAQ	FTNT	Fri, Nov 6, 2015	6.63	6.84	6.62	6.81
1501	NASDAQ	FTNT	Thu, Nov 5, 2015	6.91	6.98	6.66	6.66
1500	NASDAQ	FTNT	Wed, Nov 4, 2015	6.93	7.03	6.86	7.02
1499	NASDAQ	FTNT	Tue, Nov 3, 2015	6.92	7.06	6.85	6.93
1498	NASDAQ	FTNT	Mon, Nov 2, 2015	6.89	6.98	6.83	6.95
1497	NASDAQ	FTNT	Fri, Oct 30, 2015	6.82	6.92	6.82	6.87
1496	NASDAQ	FTNT	Thu, Oct 29, 2015	6.94	7.02	6.81	6.81
1495	NASDAQ	FTNT	Wed, Oct 28, 2015	6.79	7.05	6.69	6.99
1494	NASDAQ	FTNT	Tue, Oct 27, 2015	6.91	7.07	6.69	6.76
1493	NASDAQ	FTNT	Mon, Oct 26, 2015	7.01	7.05	6.75	6.95
1492	NASDAQ	FTNT	Fri, Oct 23, 2015	7.30	7.37	6.58	6.98
1491	NASDAQ	FTNT	Thu, Oct 22, 2015	8.51	8.93	8.45	8.65
1490	NASDAQ	FTNT	Wed, Oct 21, 2015	8.70	8.70	8.18	8.38
1489	NASDAQ	FTNT	Tue, Oct 20, 2015	8.72	8.75	8.54	8.68
1488	NASDAQ	FTNT	Mon, Oct 19, 2015	8.72	8.90	8.65	8.74
1487	NASDAQ	FTNT	Fri, Oct 16, 2015	8.66	8.72	8.53	8.70
1486	NASDAQ	FTNT	Thu, Oct 15, 2015	8.38	8.68	8.38	8.65
1485	NASDAQ	FTNT	Wed, Oct 14, 2015	8.31	8.46	8.21	8.37
1484	NASDAQ	FTNT	Tue, Oct 13, 2015	8.51	8.63	8.32	8.32
1483	NASDAQ	FTNT	Mon, Oct 12, 2015	8.61	8.63	8.51	8.56
1482	NASDAQ	FTNT	Fri, Oct 9, 2015	8.54	8.64	8.48	8.60
1481	NASDAQ	FTNT	Thu, Oct 8, 2015	8.61	8.63	8.40	8.56
1480	NASDAQ	FTNT	Wed, Oct 7, 2015	8.72	8.80	8.36	8.61
1479	NASDAQ	FTNT	Tue, Oct 6, 2015	8.84	8.93	8.63	8.69
1478	NASDAQ	FTNT	Mon, Oct 5, 2015	8.80	8.87	8.74	8.84
1477	NASDAQ	FTNT	Fri, Oct 2, 2015	8.49	8.74	8.31	8.74
1476	NASDAQ	FTNT	Thu, Oct 1, 2015	8.50	8.63	8.41	8.61
1475	NASDAQ	FTNT	Wed, Sep 30, 2015	8.53	8.63	8.33	8.50
1474	NASDAQ	FTNT	Tue, Sep 29, 2015	8.62	8.67	8.37	8.45
1473	NASDAQ	FTNT	Mon, Sep 28, 2015	8.99	9.05	8.47	8.57
1472	NASDAQ	FTNT	Fri, Sep 25, 2015	9.30	9.30	8.92	9.02
1471	NASDAQ	FTNT	Thu, Sep 24, 2015	9.16	9.21	8.97	9.18
1470	NASDAQ	FTNT	Wed, Sep 23, 2015	9.00	9.25	8.90	9.20
1469	NASDAQ	FTNT	Tue, Sep 22, 2015	8.98	9.09	8.93	9.08
1468	NASDAQ	FTNT	Mon, Sep 21, 2015	9.03	9.23	8.98	9.12
1467	NASDAQ	FTNT	Fri, Sep 18, 2015	8.91	9.07	8.90	8.96
1466	NASDAQ	FTNT	Thu, Sep 17, 2015	8.96	9.19	8.92	9.04
1465	NASDAQ	FTNT	Wed, Sep 16, 2015	8.93	9.04	8.83	8.98
1464	NASDAQ	FTNT	Tue, Sep 15, 2015	8.81	8.99	8.77	8.95
1463	NASDAQ	FTNT	Mon, Sep 14, 2015	8.86	8.90	8.74	8.79
1462	NASDAQ	FTNT	Fri, Sep 11, 2015	8.80	8.88	8.74	8.87
1461	NASDAQ	FTNT	Thu, Sep 10, 2015	8.67	8.91	8.62	8.81
1460	NASDAQ	FTNT	Wed, Sep 9, 2015	8.68	8.79	8.58	8.60
1459	NASDAQ	FTNT	Tue, Sep 8, 2015	8.45	8.67	8.39	8.66
1458	NASDAQ	FTNT	Fri, Sep 4, 2015	8.30	8.44	8.26	8.35
1457	NASDAQ	FTNT	Thu, Sep 3, 2015	8.37	8.54	8.35	8.43
1456	NASDAQ	FTNT	Wed, Sep 2, 2015	8.31	8.38	8.14	8.38
1455	NASDAQ	FTNT	Tue, Sep 1, 2015	8.20	8.37	8.10	8.17
1454	NASDAQ	FTNT	Mon, Aug 31, 2015	8.56	8.65	8.37	8.43
1453	NASDAQ	FTNT	Fri, Aug 28, 2015	8.47	8.63	8.42	8.59
1452	NASDAQ	FTNT	Thu, Aug 27, 2015	8.63	8.71	8.41	8.53
1451	NASDAQ	FTNT	Wed, Aug 26, 2015	8.34	8.57	8.17	8.51
1450	NASDAQ	FTNT	Tue, Aug 25, 2015	8.56	8.59	8.12	8.13
1449	NASDAQ	FTNT	Mon, Aug 24, 2015	7.60	8.52	7.00	8.18
1448	NASDAQ	FTNT	Fri, Aug 21, 2015	8.77	8.81	8.56	8.57
1447	NASDAQ	FTNT	Thu, Aug 20, 2015	9.36	9.40	8.92	8.92
1446	NASDAQ	FTNT	Wed, Aug 19, 2015	9.44	9.62	9.35	9.47
1445	NASDAQ	FTNT	Tue, Aug 18, 2015	9.60	9.60	9.47	9.55
1444	NASDAQ	FTNT	Mon, Aug 17, 2015	9.30	9.58	9.24	9.57
1443	NASDAQ	FTNT	Fri, Aug 14, 2015	9.25	9.35	9.21	9.34
1442	NASDAQ	FTNT	Thu, Aug 13, 2015	9.31	9.40	9.23	9.30
1441	NASDAQ	FTNT	Wed, Aug 12, 2015	9.32	9.38	9.01	9.30
1440	NASDAQ	FTNT	Tue, Aug 11, 2015	9.42	9.54	9.30	9.39
1439	NASDAQ	FTNT	Mon, Aug 10, 2015	10.06	10.06	9.44	9.51
1438	NASDAQ	FTNT	Fri, Aug 7, 2015	9.32	9.38	9.21	9.38
1437	NASDAQ	FTNT	Thu, Aug 6, 2015	9.75	9.79	9.26	9.33
1436	NASDAQ	FTNT	Wed, Aug 5, 2015	9.57	9.84	9.56	9.77
1435	NASDAQ	FTNT	Tue, Aug 4, 2015	9.52	9.56	9.47	9.54
1434	NASDAQ	FTNT	Mon, Aug 3, 2015	9.53	9.60	9.39	9.53
1433	NASDAQ	FTNT	Fri, Jul 31, 2015	9.51	9.72	9.46	9.55
1432	NASDAQ	FTNT	Thu, Jul 30, 2015	9.46	9.54	9.34	9.52
1431	NASDAQ	FTNT	Wed, Jul 29, 2015	9.44	9.49	9.30	9.47
1430	NASDAQ	FTNT	Tue, Jul 28, 2015	9.49	9.51	9.25	9.42
1429	NASDAQ	FTNT	Mon, Jul 27, 2015	9.52	9.59	9.36	9.42
1428	NASDAQ	FTNT	Fri, Jul 24, 2015	9.46	9.66	9.45	9.60
1427	NASDAQ	FTNT	Thu, Jul 23, 2015	9.44	9.57	9.20	9.37
1426	NASDAQ	FTNT	Wed, Jul 22, 2015	8.61	8.71	8.42	8.46
1425	NASDAQ	FTNT	Tue, Jul 21, 2015	8.49	8.70	8.40	8.59
1424	NASDAQ	FTNT	Mon, Jul 20, 2015	8.48	8.55	8.42	8.48
1423	NASDAQ	FTNT	Fri, Jul 17, 2015	8.58	8.58	8.42	8.48
1422	NASDAQ	FTNT	Thu, Jul 16, 2015	8.50	8.56	8.45	8.55
1421	NASDAQ	FTNT	Wed, Jul 15, 2015	8.50	8.54	8.40	8.43
1420	NASDAQ	FTNT	Tue, Jul 14, 2015	8.34	8.55	8.30	8.52
1419	NASDAQ	FTNT	Mon, Jul 13, 2015	8.39	8.40	8.25	8.30
1418	NASDAQ	FTNT	Fri, Jul 10, 2015	8.35	8.35	8.21	8.29
1417	NASDAQ	FTNT	Thu, Jul 9, 2015	8.28	8.43	8.23	8.28
1416	NASDAQ	FTNT	Wed, Jul 8, 2015	8.01	8.15	7.98	8.11
1415	NASDAQ	FTNT	Tue, Jul 7, 2015	8.13	8.14	7.83	8.12
1414	NASDAQ	FTNT	Mon, Jul 6, 2015	7.95	8.10	7.81	7.99
1413	NASDAQ	FTNT	Thu, Jul 2, 2015	8.29	8.32	8.17	8.25
1412	NASDAQ	FTNT	Wed, Jul 1, 2015	8.37	8.38	8.21	8.26
1411	NASDAQ	FTNT	Tue, Jun 30, 2015	8.20	8.29	8.15	8.27
1410	NASDAQ	FTNT	Mon, Jun 29, 2015	8.14	8.32	8.11	8.12
1409	NASDAQ	FTNT	Fri, Jun 26, 2015	8.40	8.40	8.21	8.34
1408	NASDAQ	FTNT	Thu, Jun 25, 2015	8.37	8.43	8.35	8.39
1407	NASDAQ	FTNT	Wed, Jun 24, 2015	8.36	8.42	8.15	8.34
1406	NASDAQ	FTNT	Tue, Jun 23, 2015	8.74	8.75	8.60	8.64
1405	NASDAQ	FTNT	Mon, Jun 22, 2015	8.73	8.78	8.65	8.71
1404	NASDAQ	FTNT	Fri, Jun 19, 2015	8.78	8.79	8.59	8.62
1403	NASDAQ	FTNT	Thu, Jun 18, 2015	8.65	8.82	8.61	8.75
1402	NASDAQ	FTNT	Wed, Jun 17, 2015	8.50	8.62	8.49	8.58
1401	NASDAQ	FTNT	Tue, Jun 16, 2015	8.27	8.53	8.24	8.50
1400	NASDAQ	FTNT	Mon, Jun 15, 2015	8.16	8.24	8.02	8.21
1399	NASDAQ	FTNT	Fri, Jun 12, 2015	8.19	8.27	8.10	8.24
1398	NASDAQ	FTNT	Thu, Jun 11, 2015	8.24	8.33	8.17	8.20
1397	NASDAQ	FTNT	Wed, Jun 10, 2015	8.19	8.27	8.13	8.24
1396	NASDAQ	FTNT	Tue, Jun 9, 2015	8.17	8.17	7.97	8.15
1395	NASDAQ	FTNT	Mon, Jun 8, 2015	8.29	8.30	8.06	8.12
1394	NASDAQ	FTNT	Fri, Jun 5, 2015	7.97	8.24	7.85	8.21
1393	NASDAQ	FTNT	Thu, Jun 4, 2015	8.02	8.03	7.86	7.90
1392	NASDAQ	FTNT	Wed, Jun 3, 2015	7.99	8.06	7.92	8.02
1391	NASDAQ	FTNT	Tue, Jun 2, 2015	7.91	8.03	7.88	7.95
1390	NASDAQ	FTNT	Mon, Jun 1, 2015	8.05	8.06	7.89	7.97
1389	NASDAQ	FTNT	Fri, May 29, 2015	8.05	8.08	7.92	8.01
1388	NASDAQ	FTNT	Thu, May 28, 2015	7.88	8.05	7.87	8.04
1387	NASDAQ	FTNT	Wed, May 27, 2015	7.86	7.92	7.73	7.89
1386	NASDAQ	FTNT	Tue, May 26, 2015	7.97	7.99	7.79	7.86
1385	NASDAQ	FTNT	Fri, May 22, 2015	7.75	7.88	7.70	7.86
1384	NASDAQ	FTNT	Thu, May 21, 2015	7.79	7.80	7.72	7.76
1383	NASDAQ	FTNT	Wed, May 20, 2015	7.87	7.89	7.70	7.76
1382	NASDAQ	FTNT	Tue, May 19, 2015	7.95	7.96	7.67	7.82
1381	NASDAQ	FTNT	Mon, May 18, 2015	7.77	7.95	7.70	7.91
1380	NASDAQ	FTNT	Fri, May 15, 2015	7.77	7.80	7.71	7.73
1379	NASDAQ	FTNT	Thu, May 14, 2015	7.78	7.82	7.69	7.77
1378	NASDAQ	FTNT	Wed, May 13, 2015	7.78	7.81	7.67	7.69
1377	NASDAQ	FTNT	Tue, May 12, 2015	7.71	7.78	7.66	7.73
1376	NASDAQ	FTNT	Mon, May 11, 2015	7.78	7.87	7.75	7.79
1375	NASDAQ	FTNT	Fri, May 8, 2015	7.73	7.85	7.70	7.80
1374	NASDAQ	FTNT	Thu, May 7, 2015	7.59	7.71	7.57	7.68
1373	NASDAQ	FTNT	Wed, May 6, 2015	7.61	7.66	7.49	7.59
1372	NASDAQ	FTNT	Tue, May 5, 2015	7.71	7.74	7.50	7.57
1371	NASDAQ	FTNT	Mon, May 4, 2015	7.67	7.86	7.65	7.75
1370	NASDAQ	FTNT	Fri, May 1, 2015	7.63	7.72	7.62	7.68
1369	NASDAQ	FTNT	Thu, Apr 30, 2015	7.67	7.73	7.52	7.55
1368	NASDAQ	FTNT	Wed, Apr 29, 2015	7.67	7.75	7.58	7.68
1367	NASDAQ	FTNT	Tue, Apr 28, 2015	7.66	7.74	7.55	7.71
1366	NASDAQ	FTNT	Mon, Apr 27, 2015	7.74	7.75	7.59	7.64
1365	NASDAQ	FTNT	Fri, Apr 24, 2015	7.80	7.80	7.67	7.74
1364	NASDAQ	FTNT	Thu, Apr 23, 2015	7.60	7.78	7.58	7.74
1363	NASDAQ	FTNT	Wed, Apr 22, 2015	7.65	7.69	7.54	7.61
1362	NASDAQ	FTNT	Tue, Apr 21, 2015	7.60	7.80	7.45	7.62
1361	NASDAQ	FTNT	Mon, Apr 20, 2015	6.85	6.96	6.81	6.93
1360	NASDAQ	FTNT	Fri, Apr 17, 2015	6.88	6.89	6.68	6.74
1359	NASDAQ	FTNT	Thu, Apr 16, 2015	6.94	6.98	6.88	6.91
1358	NASDAQ	FTNT	Wed, Apr 15, 2015	6.91	6.98	6.85	6.97
1357	NASDAQ	FTNT	Tue, Apr 14, 2015	6.85	6.89	6.78	6.83
1356	NASDAQ	FTNT	Mon, Apr 13, 2015	6.91	7.16	6.85	6.85
1355	NASDAQ	FTNT	Fri, Apr 10, 2015	7.07	7.17	7.03	7.12
1354	NASDAQ	FTNT	Thu, Apr 9, 2015	6.98	7.07	6.93	7.05
1353	NASDAQ	FTNT	Wed, Apr 8, 2015	7.01	7.02	6.88	6.90
1352	NASDAQ	FTNT	Tue, Apr 7, 2015	6.88	7.02	6.86	6.91
1351	NASDAQ	FTNT	Mon, Apr 6, 2015	6.84	6.93	6.80	6.88
1350	NASDAQ	FTNT	Thu, Apr 2, 2015	6.81	6.89	6.78	6.88
1349	NASDAQ	FTNT	Wed, Apr 1, 2015	6.99	6.99	6.73	6.81
1348	NASDAQ	FTNT	Tue, Mar 31, 2015	7.02	7.10	6.96	6.99
1347	NASDAQ	FTNT	Mon, Mar 30, 2015	6.95	7.08	6.93	7.03
1346	NASDAQ	FTNT	Fri, Mar 27, 2015	6.75	6.93	6.75	6.92
1345	NASDAQ	FTNT	Thu, Mar 26, 2015	6.58	6.77	6.53	6.73
1344	NASDAQ	FTNT	Wed, Mar 25, 2015	6.87	6.89	6.59	6.62
1343	NASDAQ	FTNT	Tue, Mar 24, 2015	6.94	6.98	6.83	6.83
1342	NASDAQ	FTNT	Mon, Mar 23, 2015	7.03	7.04	6.88	6.92
1341	NASDAQ	FTNT	Fri, Mar 20, 2015	7.12	7.14	7.04	7.06
1340	NASDAQ	FTNT	Thu, Mar 19, 2015	6.96	7.10	6.90	7.10
1339	NASDAQ	FTNT	Wed, Mar 18, 2015	6.89	7.05	6.84	6.97
1338	NASDAQ	FTNT	Tue, Mar 17, 2015	6.86	6.89	6.77	6.85
1337	NASDAQ	FTNT	Mon, Mar 16, 2015	6.68	6.83	6.67	6.82
1336	NASDAQ	FTNT	Fri, Mar 13, 2015	6.77	6.81	6.61	6.64
1335	NASDAQ	FTNT	Thu, Mar 12, 2015	6.68	6.79	6.60	6.79
1334	NASDAQ	FTNT	Wed, Mar 11, 2015	6.61	6.68	6.59	6.68
1333	NASDAQ	FTNT	Tue, Mar 10, 2015	6.67	6.69	6.56	6.58
1332	NASDAQ	FTNT	Mon, Mar 9, 2015	6.74	6.77	6.66	6.75
1331	NASDAQ	FTNT	Fri, Mar 6, 2015	6.83	6.85	6.70	6.72
1330	NASDAQ	FTNT	Thu, Mar 5, 2015	6.73	6.86	6.69	6.85
1329	NASDAQ	FTNT	Wed, Mar 4, 2015	6.79	6.80	6.70	6.74
1328	NASDAQ	FTNT	Tue, Mar 3, 2015	6.82	6.84	6.71	6.81
1327	NASDAQ	FTNT	Mon, Mar 2, 2015	6.72	6.83	6.67	6.82
1326	NASDAQ	FTNT	Fri, Feb 27, 2015	6.80	6.82	6.70	6.72
1325	NASDAQ	FTNT	Thu, Feb 26, 2015	6.84	6.95	6.80	6.81
1324	NASDAQ	FTNT	Wed, Feb 25, 2015	6.75	6.90	6.74	6.85
1323	NASDAQ	FTNT	Tue, Feb 24, 2015	6.69	6.77	6.67	6.74
1322	NASDAQ	FTNT	Mon, Feb 23, 2015	6.75	6.77	6.62	6.66
1321	NASDAQ	FTNT	Fri, Feb 20, 2015	6.68	6.79	6.68	6.77
1320	NASDAQ	FTNT	Thu, Feb 19, 2015	6.66	6.79	6.62	6.70
1319	NASDAQ	FTNT	Wed, Feb 18, 2015	6.63	6.68	6.60	6.66
1318	NASDAQ	FTNT	Tue, Feb 17, 2015	6.61	6.68	6.58	6.60
1317	NASDAQ	FTNT	Fri, Feb 13, 2015	6.67	6.68	6.59	6.65
1316	NASDAQ	FTNT	Thu, Feb 12, 2015	6.60	6.68	6.56	6.60
1315	NASDAQ	FTNT	Wed, Feb 11, 2015	6.45	6.58	6.43	6.56
1314	NASDAQ	FTNT	Tue, Feb 10, 2015	6.35	6.46	6.29	6.45
1313	NASDAQ	FTNT	Mon, Feb 9, 2015	6.32	6.33	6.25	6.30
1312	NASDAQ	FTNT	Fri, Feb 6, 2015	6.40	6.40	6.32	6.36
1311	NASDAQ	FTNT	Thu, Feb 5, 2015	6.25	6.37	6.25	6.35
1310	NASDAQ	FTNT	Wed, Feb 4, 2015	6.07	6.25	6.07	6.21
1309	NASDAQ	FTNT	Tue, Feb 3, 2015	6.02	6.13	5.98	6.10
1308	NASDAQ	FTNT	Mon, Feb 2, 2015	5.95	6.02	5.79	6.01
1307	NASDAQ	FTNT	Fri, Jan 30, 2015	5.78	6.04	5.78	5.98
1306	NASDAQ	FTNT	Thu, Jan 29, 2015	5.90	6.05	5.71	5.84
1305	NASDAQ	FTNT	Wed, Jan 28, 2015	6.59	6.59	6.25	6.28
1304	NASDAQ	FTNT	Tue, Jan 27, 2015	6.39	6.56	6.37	6.49
1303	NASDAQ	FTNT	Mon, Jan 26, 2015	6.53	6.57	6.42	6.49
1302	NASDAQ	FTNT	Fri, Jan 23, 2015	6.31	6.43	6.25	6.39
1301	NASDAQ	FTNT	Thu, Jan 22, 2015	6.20	6.29	6.05	6.29
1300	NASDAQ	FTNT	Wed, Jan 21, 2015	6.20	6.28	6.16	6.24
1299	NASDAQ	FTNT	Tue, Jan 20, 2015	6.20	6.27	6.12	6.21
1298	NASDAQ	FTNT	Fri, Jan 16, 2015	6.07	6.19	6.04	6.18
1297	NASDAQ	FTNT	Thu, Jan 15, 2015	6.20	6.22	6.05	6.05
1296	NASDAQ	FTNT	Wed, Jan 14, 2015	6.10	6.20	6.09	6.18
1295	NASDAQ	FTNT	Tue, Jan 13, 2015	6.21	6.34	6.12	6.18
1294	NASDAQ	FTNT	Mon, Jan 12, 2015	6.24	6.27	6.16	6.17
1293	NASDAQ	FTNT	Fri, Jan 9, 2015	6.26	6.28	6.16	6.21
1292	NASDAQ	FTNT	Thu, Jan 8, 2015	6.18	6.30	6.16	6.24
1291	NASDAQ	FTNT	Wed, Jan 7, 2015	6.05	6.13	5.99	6.08
1290	NASDAQ	FTNT	Tue, Jan 6, 2015	6.11	6.15	5.91	5.99
1289	NASDAQ	FTNT	Mon, Jan 5, 2015	6.13	6.20	6.06	6.10
1288	NASDAQ	FTNT	Fri, Jan 2, 2015	6.18	6.24	6.10	6.16
1287	NASDAQ	FTNT	Wed, Dec 31, 2014	6.23	6.26	6.13	6.13
1286	NASDAQ	FTNT	Tue, Dec 30, 2014	6.18	6.23	6.17	6.20
1285	NASDAQ	FTNT	Mon, Dec 29, 2014	6.25	6.26	6.18	6.23
1284	NASDAQ	FTNT	Fri, Dec 26, 2014	6.27	6.30	6.24	6.26
1283	NASDAQ	FTNT	Wed, Dec 24, 2014	6.18	6.29	6.16	6.24
1282	NASDAQ	FTNT	Tue, Dec 23, 2014	6.23	6.23	6.14	6.18
1281	NASDAQ	FTNT	Mon, Dec 22, 2014	6.04	6.18	6.01	6.13
1280	NASDAQ	FTNT	Fri, Dec 19, 2014	5.95	6.04	5.92	6.02
1279	NASDAQ	FTNT	Thu, Dec 18, 2014	5.71	5.93	5.70	5.93
1278	NASDAQ	FTNT	Wed, Dec 17, 2014	5.63	5.70	5.59	5.70
1277	NASDAQ	FTNT	Tue, Dec 16, 2014	5.60	5.66	5.57	5.60
1276	NASDAQ	FTNT	Mon, Dec 15, 2014	5.66	5.70	5.56	5.63
1275	NASDAQ	FTNT	Fri, Dec 12, 2014	5.60	5.67	5.58	5.62
1274	NASDAQ	FTNT	Thu, Dec 11, 2014	5.54	5.69	5.54	5.67
1273	NASDAQ	FTNT	Wed, Dec 10, 2014	5.56	5.64	5.52	5.54
1272	NASDAQ	FTNT	Tue, Dec 9, 2014	5.45	5.58	5.37	5.57
1271	NASDAQ	FTNT	Mon, Dec 8, 2014	5.55	5.62	5.54	5.55
1270	NASDAQ	FTNT	Fri, Dec 5, 2014	5.54	5.57	5.48	5.57
1269	NASDAQ	FTNT	Thu, Dec 4, 2014	5.49	5.53	5.42	5.53
1268	NASDAQ	FTNT	Wed, Dec 3, 2014	5.49	5.51	5.42	5.49
1267	NASDAQ	FTNT	Tue, Dec 2, 2014	5.44	5.52	5.42	5.49
1266	NASDAQ	FTNT	Mon, Dec 1, 2014	5.49	5.50	5.41	5.46
1265	NASDAQ	FTNT	Fri, Nov 28, 2014	5.50	5.54	5.48	5.51
1264	NASDAQ	FTNT	Wed, Nov 26, 2014	5.48	5.52	5.46	5.50
1263	NASDAQ	FTNT	Tue, Nov 25, 2014	5.48	5.53	5.43	5.47
1262	NASDAQ	FTNT	Mon, Nov 24, 2014	5.44	5.48	5.41	5.47
1261	NASDAQ	FTNT	Fri, Nov 21, 2014	5.46	5.48	5.40	5.42
1260	NASDAQ	FTNT	Thu, Nov 20, 2014	5.31	5.42	5.30	5.41
1259	NASDAQ	FTNT	Wed, Nov 19, 2014	5.39	5.39	5.26	5.35
1258	NASDAQ	FTNT	Tue, Nov 18, 2014	5.39	5.44	5.38	5.39
1257	NASDAQ	FTNT	Mon, Nov 17, 2014	5.42	5.43	5.37	5.38
1256	NASDAQ	FTNT	Fri, Nov 14, 2014	5.38	5.45	5.31	5.43
1255	NASDAQ	FTNT	Thu, Nov 13, 2014	5.44	5.47	5.39	5.44
1254	NASDAQ	FTNT	Wed, Nov 12, 2014	5.39	5.46	5.36	5.43
1253	NASDAQ	FTNT	Tue, Nov 11, 2014	5.40	5.45	5.37	5.43
1252	NASDAQ	FTNT	Mon, Nov 10, 2014	5.41	5.45	5.37	5.42
1251	NASDAQ	FTNT	Fri, Nov 7, 2014	5.30	5.44	5.30	5.42
1250	NASDAQ	FTNT	Thu, Nov 6, 2014	5.29	5.37	5.25	5.31
1249	NASDAQ	FTNT	Wed, Nov 5, 2014	5.30	5.32	5.24	5.30
1248	NASDAQ	FTNT	Tue, Nov 4, 2014	5.24	5.31	5.20	5.28
1247	NASDAQ	FTNT	Mon, Nov 3, 2014	5.22	5.29	5.20	5.26
1246	NASDAQ	FTNT	Fri, Oct 31, 2014	5.23	5.26	5.16	5.21
1245	NASDAQ	FTNT	Thu, Oct 30, 2014	5.13	5.20	5.09	5.15
1244	NASDAQ	FTNT	Wed, Oct 29, 2014	5.16	5.17	5.11	5.15
1243	NASDAQ	FTNT	Tue, Oct 28, 2014	5.10	5.16	5.08	5.15
1242	NASDAQ	FTNT	Mon, Oct 27, 2014	5.11	5.13	5.04	5.09
1241	NASDAQ	FTNT	Fri, Oct 24, 2014	5.07	5.17	5.06	5.15
1240	NASDAQ	FTNT	Thu, Oct 23, 2014	5.25	5.34	5.00	5.09
1239	NASDAQ	FTNT	Wed, Oct 22, 2014	5.08	5.13	4.98	5.03
1238	NASDAQ	FTNT	Tue, Oct 21, 2014	5.09	5.13	5.04	5.05
1237	NASDAQ	FTNT	Mon, Oct 20, 2014	4.90	5.03	4.86	5.01
1236	NASDAQ	FTNT	Fri, Oct 17, 2014	4.84	5.01	4.82	4.92
1235	NASDAQ	FTNT	Thu, Oct 16, 2014	4.72	4.82	4.70	4.75
1234	NASDAQ	FTNT	Wed, Oct 15, 2014	4.71	4.86	4.68	4.81
1233	NASDAQ	FTNT	Tue, Oct 14, 2014	4.75	4.87	4.73	4.81
1232	NASDAQ	FTNT	Mon, Oct 13, 2014	4.73	4.79	4.62	4.69
1231	NASDAQ	FTNT	Fri, Oct 10, 2014	4.84	4.89	4.63	4.72
1230	NASDAQ	FTNT	Thu, Oct 9, 2014	4.98	5.03	4.86	4.87
1229	NASDAQ	FTNT	Wed, Oct 8, 2014	4.88	5.00	4.79	4.99
1228	NASDAQ	FTNT	Tue, Oct 7, 2014	4.99	5.04	4.87	4.87
1227	NASDAQ	FTNT	Mon, Oct 6, 2014	4.98	5.08	4.92	5.03
1226	NASDAQ	FTNT	Fri, Oct 3, 2014	5.05	5.15	5.02	5.11
1225	NASDAQ	FTNT	Thu, Oct 2, 2014	4.95	5.02	4.87	5.00
1224	NASDAQ	FTNT	Wed, Oct 1, 2014	5.05	5.07	4.94	4.96
1223	NASDAQ	FTNT	Tue, Sep 30, 2014	5.10	5.14	5.05	5.05
1222	NASDAQ	FTNT	Mon, Sep 29, 2014	5.01	5.11	4.96	5.11
1221	NASDAQ	FTNT	Fri, Sep 26, 2014	5.02	5.06	4.99	5.06
1220	NASDAQ	FTNT	Thu, Sep 25, 2014	5.15	5.17	5.01	5.01
1219	NASDAQ	FTNT	Wed, Sep 24, 2014	5.13	5.20	5.12	5.17
1218	NASDAQ	FTNT	Tue, Sep 23, 2014	5.20	5.20	5.10	5.10
1217	NASDAQ	FTNT	Mon, Sep 22, 2014	5.26	5.27	5.20	5.22
1216	NASDAQ	FTNT	Fri, Sep 19, 2014	5.37	5.37	5.24	5.28
1215	NASDAQ	FTNT	Thu, Sep 18, 2014	5.28	5.36	5.28	5.36
1214	NASDAQ	FTNT	Wed, Sep 17, 2014	5.26	5.35	5.25	5.26
1213	NASDAQ	FTNT	Tue, Sep 16, 2014	5.12	5.22	5.09	5.22
1212	NASDAQ	FTNT	Mon, Sep 15, 2014	5.27	5.27	5.12	5.14
1211	NASDAQ	FTNT	Fri, Sep 12, 2014	5.19	5.29	5.13	5.28
1210	NASDAQ	FTNT	Thu, Sep 11, 2014	5.29	5.30	5.18	5.19
1209	NASDAQ	FTNT	Wed, Sep 10, 2014	5.22	5.34	5.20	5.26
1208	NASDAQ	FTNT	Tue, Sep 9, 2014	5.27	5.28	5.20	5.20
1207	NASDAQ	FTNT	Mon, Sep 8, 2014	5.29	5.36	5.24	5.29
1206	NASDAQ	FTNT	Fri, Sep 5, 2014	5.22	5.31	5.21	5.28
1205	NASDAQ	FTNT	Thu, Sep 4, 2014	5.31	5.33	5.22	5.23
1204	NASDAQ	FTNT	Wed, Sep 3, 2014	5.35	5.36	5.23	5.29
1203	NASDAQ	FTNT	Tue, Sep 2, 2014	5.17	5.33	5.17	5.28
1202	NASDAQ	FTNT	Fri, Aug 29, 2014	5.09	5.16	5.07	5.16
1201	NASDAQ	FTNT	Thu, Aug 28, 2014	5.09	5.10	4.99	5.06
1200	NASDAQ	FTNT	Wed, Aug 27, 2014	5.17	5.27	5.11	5.12
1199	NASDAQ	FTNT	Tue, Aug 26, 2014	5.10	5.19	5.08	5.18
1198	NASDAQ	FTNT	Mon, Aug 25, 2014	5.12	5.12	5.04	5.08
1197	NASDAQ	FTNT	Fri, Aug 22, 2014	5.10	5.12	5.02	5.09
1196	NASDAQ	FTNT	Thu, Aug 21, 2014	5.05	5.11	5.02	5.10
1195	NASDAQ	FTNT	Wed, Aug 20, 2014	5.06	5.10	5.01	5.05
1194	NASDAQ	FTNT	Tue, Aug 19, 2014	5.11	5.15	5.07	5.11
1193	NASDAQ	FTNT	Mon, Aug 18, 2014	5.05	5.09	5.03	5.09
1192	NASDAQ	FTNT	Fri, Aug 15, 2014	5.10	5.11	4.99	5.02
1191	NASDAQ	FTNT	Thu, Aug 14, 2014	5.11	5.14	5.08	5.08
1190	NASDAQ	FTNT	Wed, Aug 13, 2014	5.01	5.13	5.00	5.13
1189	NASDAQ	FTNT	Tue, Aug 12, 2014	5.02	5.06	4.96	4.97
1188	NASDAQ	FTNT	Mon, Aug 11, 2014	5.00	5.08	4.95	5.04
1187	NASDAQ	FTNT	Fri, Aug 8, 2014	4.94	4.99	4.92	4.97
1186	NASDAQ	FTNT	Thu, Aug 7, 2014	4.92	5.01	4.91	4.94
1185	NASDAQ	FTNT	Wed, Aug 6, 2014	4.85	4.94	4.84	4.90
1184	NASDAQ	FTNT	Tue, Aug 5, 2014	4.85	4.92	4.82	4.89
1183	NASDAQ	FTNT	Mon, Aug 4, 2014	4.83	4.90	4.81	4.88
1182	NASDAQ	FTNT	Fri, Aug 1, 2014	4.90	4.93	4.79	4.84
1181	NASDAQ	FTNT	Thu, Jul 31, 2014	5.05	5.06	4.91	4.91
1180	NASDAQ	FTNT	Wed, Jul 30, 2014	5.07	5.12	5.03	5.11
1179	NASDAQ	FTNT	Tue, Jul 29, 2014	5.06	5.09	5.02	5.02
1178	NASDAQ	FTNT	Mon, Jul 28, 2014	5.09	5.10	5.00	5.06
1177	NASDAQ	FTNT	Fri, Jul 25, 2014	5.13	5.18	5.08	5.10
1176	NASDAQ	FTNT	Thu, Jul 24, 2014	5.22	5.25	5.00	5.19
1175	NASDAQ	FTNT	Wed, Jul 23, 2014	4.86	4.94	4.79	4.81
1174	NASDAQ	FTNT	Tue, Jul 22, 2014	4.82	4.92	4.81	4.86
1173	NASDAQ	FTNT	Mon, Jul 21, 2014	4.78	4.84	4.76	4.79
1172	NASDAQ	FTNT	Fri, Jul 18, 2014	4.76	4.80	4.72	4.80
1171	NASDAQ	FTNT	Thu, Jul 17, 2014	4.83	4.88	4.73	4.74
1170	NASDAQ	FTNT	Wed, Jul 16, 2014	4.83	4.90	4.81	4.85
1169	NASDAQ	FTNT	Tue, Jul 15, 2014	4.86	4.88	4.77	4.81
1168	NASDAQ	FTNT	Mon, Jul 14, 2014	4.89	4.91	4.84	4.85
1167	NASDAQ	FTNT	Fri, Jul 11, 2014	4.82	4.88	4.81	4.85
1166	NASDAQ	FTNT	Thu, Jul 10, 2014	4.75	4.84	4.69	4.82
1165	NASDAQ	FTNT	Wed, Jul 9, 2014	4.83	4.89	4.76	4.85
1164	NASDAQ	FTNT	Tue, Jul 8, 2014	4.96	4.96	4.61	4.76
1163	NASDAQ	FTNT	Mon, Jul 7, 2014	5.06	5.07	4.97	4.98
1162	NASDAQ	FTNT	Thu, Jul 3, 2014	5.03	5.08	5.01	5.06
1161	NASDAQ	FTNT	Wed, Jul 2, 2014	5.07	5.09	5.01	5.02
1160	NASDAQ	FTNT	Tue, Jul 1, 2014	5.04	5.09	5.01	5.03
1159	NASDAQ	FTNT	Mon, Jun 30, 2014	4.93	5.03	4.93	5.03
1158	NASDAQ	FTNT	Fri, Jun 27, 2014	4.86	4.95	4.86	4.95
1157	NASDAQ	FTNT	Thu, Jun 26, 2014	4.89	4.93	4.86	4.88
1156	NASDAQ	FTNT	Wed, Jun 25, 2014	4.76	4.91	4.76	4.90
1155	NASDAQ	FTNT	Tue, Jun 24, 2014	4.85	4.87	4.77	4.78
1154	NASDAQ	FTNT	Mon, Jun 23, 2014	4.87	4.89	4.83	4.84
1153	NASDAQ	FTNT	Fri, Jun 20, 2014	4.92	4.92	4.83	4.87
1152	NASDAQ	FTNT	Thu, Jun 19, 2014	4.90	4.93	4.86	4.93
1151	NASDAQ	FTNT	Wed, Jun 18, 2014	4.89	4.90	4.79	4.88
1150	NASDAQ	FTNT	Tue, Jun 17, 2014	4.82	4.91	4.80	4.87
1149	NASDAQ	FTNT	Mon, Jun 16, 2014	4.71	4.84	4.70	4.83
1148	NASDAQ	FTNT	Fri, Jun 13, 2014	4.69	4.74	4.66	4.72
1147	NASDAQ	FTNT	Thu, Jun 12, 2014	4.75	4.78	4.68	4.69
1146	NASDAQ	FTNT	Wed, Jun 11, 2014	4.68	4.77	4.65	4.76
1145	NASDAQ	FTNT	Tue, Jun 10, 2014	4.63	4.67	4.50	4.66
1144	NASDAQ	FTNT	Mon, Jun 9, 2014	4.60	4.67	4.58	4.64
1143	NASDAQ	FTNT	Fri, Jun 6, 2014	4.57	4.62	4.54	4.61
1142	NASDAQ	FTNT	Thu, Jun 5, 2014	4.52	4.60	4.50	4.56
1141	NASDAQ	FTNT	Wed, Jun 4, 2014	4.43	4.52	4.40	4.51
1140	NASDAQ	FTNT	Tue, Jun 3, 2014	4.42	4.45	4.39	4.44
1139	NASDAQ	FTNT	Mon, Jun 2, 2014	4.51	4.52	4.39	4.43
1138	NASDAQ	FTNT	Fri, May 30, 2014	4.53	4.55	4.45	4.49
1137	NASDAQ	FTNT	Thu, May 29, 2014	4.48	4.58	4.47	4.53
1136	NASDAQ	FTNT	Wed, May 28, 2014	4.43	4.47	4.37	4.46
1135	NASDAQ	FTNT	Tue, May 27, 2014	4.40	4.43	4.39	4.43
1134	NASDAQ	FTNT	Fri, May 23, 2014	4.36	4.40	4.29	4.39
1133	NASDAQ	FTNT	Thu, May 22, 2014	4.29	4.39	4.29	4.35
1132	NASDAQ	FTNT	Wed, May 21, 2014	4.27	4.31	4.25	4.28
1131	NASDAQ	FTNT	Tue, May 20, 2014	4.29	4.32	4.23	4.25
1130	NASDAQ	FTNT	Mon, May 19, 2014	4.22	4.32	4.22	4.30
1129	NASDAQ	FTNT	Fri, May 16, 2014	4.21	4.25	4.16	4.24
1128	NASDAQ	FTNT	Thu, May 15, 2014	4.14	4.23	4.05	4.21
1127	NASDAQ	FTNT	Wed, May 14, 2014	4.11	4.22	4.09	4.17
1126	NASDAQ	FTNT	Tue, May 13, 2014	4.20	4.24	4.11	4.12
1125	NASDAQ	FTNT	Mon, May 12, 2014	4.09	4.21	4.09	4.20
1124	NASDAQ	FTNT	Fri, May 9, 2014	4.13	4.15	4.06	4.07
1123	NASDAQ	FTNT	Thu, May 8, 2014	4.13	4.24	4.10	4.14
1122	NASDAQ	FTNT	Wed, May 7, 2014	4.27	4.27	4.10	4.15
1121	NASDAQ	FTNT	Tue, May 6, 2014	4.37	4.39	4.26	4.27
1120	NASDAQ	FTNT	Mon, May 5, 2014	4.35	4.40	4.32	4.39
1119	NASDAQ	FTNT	Fri, May 2, 2014	4.40	4.45	4.36	4.39
1118	NASDAQ	FTNT	Thu, May 1, 2014	4.41	4.46	4.36	4.39
1117	NASDAQ	FTNT	Wed, Apr 30, 2014	4.32	4.41	4.27	4.39
1116	NASDAQ	FTNT	Tue, Apr 29, 2014	4.27	4.37	4.20	4.32
1115	NASDAQ	FTNT	Mon, Apr 28, 2014	4.41	4.45	4.17	4.29
1114	NASDAQ	FTNT	Fri, Apr 25, 2014	4.56	4.56	4.38	4.41
1113	NASDAQ	FTNT	Thu, Apr 24, 2014	4.63	4.63	4.35	4.59
1112	NASDAQ	FTNT	Wed, Apr 23, 2014	4.44	4.44	4.34	4.41
1111	NASDAQ	FTNT	Tue, Apr 22, 2014	4.35	4.44	4.34	4.41
1110	NASDAQ	FTNT	Mon, Apr 21, 2014	4.33	4.39	4.30	4.36
1109	NASDAQ	FTNT	Thu, Apr 17, 2014	4.30	4.35	4.25	4.33
1108	NASDAQ	FTNT	Wed, Apr 16, 2014	4.17	4.34	4.16	4.31
1107	NASDAQ	FTNT	Tue, Apr 15, 2014	4.12	4.17	4.01	4.15
1106	NASDAQ	FTNT	Mon, Apr 14, 2014	4.16	4.20	4.05	4.10
1105	NASDAQ	FTNT	Fri, Apr 11, 2014	4.25	4.31	4.05	4.09
1104	NASDAQ	FTNT	Thu, Apr 10, 2014	4.58	4.59	4.28	4.33
1103	NASDAQ	FTNT	Wed, Apr 9, 2014	4.57	4.67	4.53	4.66
1102	NASDAQ	FTNT	Tue, Apr 8, 2014	4.48	4.62	4.42	4.56
1101	NASDAQ	FTNT	Mon, Apr 7, 2014	4.40	4.54	4.38	4.46
1100	NASDAQ	FTNT	Fri, Apr 4, 2014	4.55	4.56	4.31	4.40
1099	NASDAQ	FTNT	Thu, Apr 3, 2014	4.55	4.60	4.46	4.50
1098	NASDAQ	FTNT	Wed, Apr 2, 2014	4.66	4.67	4.53	4.56
1097	NASDAQ	FTNT	Tue, Apr 1, 2014	4.43	4.55	4.41	4.54
1096	NASDAQ	FTNT	Mon, Mar 31, 2014	4.39	4.45	4.38	4.41
1095	NASDAQ	FTNT	Fri, Mar 28, 2014	4.40	4.42	4.33	4.36
1094	NASDAQ	FTNT	Thu, Mar 27, 2014	4.34	4.38	4.28	4.37
1093	NASDAQ	FTNT	Wed, Mar 26, 2014	4.45	4.49	4.33	4.33
1092	NASDAQ	FTNT	Tue, Mar 25, 2014	4.50	4.53	4.40	4.43
1091	NASDAQ	FTNT	Mon, Mar 24, 2014	4.62	4.62	4.39	4.46
1090	NASDAQ	FTNT	Fri, Mar 21, 2014	4.71	4.75	4.56	4.60
1089	NASDAQ	FTNT	Thu, Mar 20, 2014	4.73	4.78	4.68	4.70
1088	NASDAQ	FTNT	Wed, Mar 19, 2014	4.75	4.77	4.69	4.74
1087	NASDAQ	FTNT	Tue, Mar 18, 2014	4.64	4.78	4.63	4.76
1086	NASDAQ	FTNT	Mon, Mar 17, 2014	4.65	4.66	4.58	4.63
1085	NASDAQ	FTNT	Fri, Mar 14, 2014	4.50	4.59	4.50	4.57
1084	NASDAQ	FTNT	Thu, Mar 13, 2014	4.66	4.67	4.48	4.52
1083	NASDAQ	FTNT	Wed, Mar 12, 2014	4.56	4.63	4.52	4.62
1082	NASDAQ	FTNT	Tue, Mar 11, 2014	4.63	4.68	4.54	4.57
1081	NASDAQ	FTNT	Mon, Mar 10, 2014	4.68	4.69	4.58	4.63
1080	NASDAQ	FTNT	Fri, Mar 7, 2014	4.71	4.72	4.65	4.68
1079	NASDAQ	FTNT	Thu, Mar 6, 2014	4.68	4.72	4.59	4.69
1078	NASDAQ	FTNT	Wed, Mar 5, 2014	4.71	4.75	4.67	4.67
1077	NASDAQ	FTNT	Tue, Mar 4, 2014	4.73	4.75	4.65	4.70
1076	NASDAQ	FTNT	Mon, Mar 3, 2014	4.58	4.60	4.51	4.55
1075	NASDAQ	FTNT	Fri, Feb 28, 2014	4.78	4.78	4.57	4.63
1074	NASDAQ	FTNT	Thu, Feb 27, 2014	4.69	4.79	4.68	4.77
1073	NASDAQ	FTNT	Wed, Feb 26, 2014	4.59	4.72	4.59	4.68
1072	NASDAQ	FTNT	Tue, Feb 25, 2014	4.52	4.64	4.51	4.61
1071	NASDAQ	FTNT	Mon, Feb 24, 2014	4.53	4.59	4.52	4.53
1070	NASDAQ	FTNT	Fri, Feb 21, 2014	4.54	4.58	4.48	4.52
1069	NASDAQ	FTNT	Thu, Feb 20, 2014	4.43	4.54	4.40	4.53
1068	NASDAQ	FTNT	Wed, Feb 19, 2014	4.52	4.54	4.42	4.42
1067	NASDAQ	FTNT	Tue, Feb 18, 2014	4.41	4.56	4.41	4.56
1066	NASDAQ	FTNT	Fri, Feb 14, 2014	4.44	4.45	4.40	4.41
1065	NASDAQ	FTNT	Thu, Feb 13, 2014	4.31	4.44	4.29	4.44
1064	NASDAQ	FTNT	Wed, Feb 12, 2014	4.32	4.34	4.27	4.29
1063	NASDAQ	FTNT	Tue, Feb 11, 2014	4.32	4.35	4.29	4.32
1062	NASDAQ	FTNT	Mon, Feb 10, 2014	4.30	4.33	4.25	4.30
1061	NASDAQ	FTNT	Fri, Feb 7, 2014	4.22	4.32	4.20	4.30
1060	NASDAQ	FTNT	Thu, Feb 6, 2014	4.05	4.21	4.05	4.20
1059	NASDAQ	FTNT	Wed, Feb 5, 2014	4.12	4.13	4.02	4.04
1058	NASDAQ	FTNT	Tue, Feb 4, 2014	4.16	4.18	4.05	4.16
1057	NASDAQ	FTNT	Mon, Feb 3, 2014	4.21	4.25	4.05	4.06
1056	NASDAQ	FTNT	Fri, Jan 31, 2014	4.34	4.37	4.20	4.24
1055	NASDAQ	FTNT	Wed, Jan 29, 2014	4.36	4.37	4.25	4.28
1054	NASDAQ	FTNT	Tue, Jan 28, 2014	4.41	4.41	4.35	4.40
1053	NASDAQ	FTNT	Mon, Jan 27, 2014	4.33	4.36	4.23	4.31
1052	NASDAQ	FTNT	Fri, Jan 24, 2014	4.45	4.45	4.32	4.34
1051	NASDAQ	FTNT	Thu, Jan 23, 2014	4.25	4.30	4.18	4.27
1050	NASDAQ	FTNT	Wed, Jan 22, 2014	4.29	4.30	4.21	4.27
1049	NASDAQ	FTNT	Tue, Jan 21, 2014	4.31	4.33	4.24	4.27
1048	NASDAQ	FTNT	Fri, Jan 17, 2014	4.31	4.33	4.25	4.30
1047	NASDAQ	FTNT	Thu, Jan 16, 2014	4.29	4.35	4.22	4.30
1046	NASDAQ	FTNT	Wed, Jan 15, 2014	4.28	4.36	4.23	4.29
1045	NASDAQ	FTNT	Tue, Jan 14, 2014	3.98	4.22	3.98	4.18
1044	NASDAQ	FTNT	Mon, Jan 13, 2014	4.04	4.04	3.91	3.93
1043	NASDAQ	FTNT	Fri, Jan 10, 2014	3.91	3.94	3.82	3.91
1042	NASDAQ	FTNT	Thu, Jan 9, 2014	3.99	4.00	3.89	3.89
1041	NASDAQ	FTNT	Wed, Jan 8, 2014	3.98	4.01	3.93	3.97
1040	NASDAQ	FTNT	Tue, Jan 7, 2014	3.86	3.98	3.84	3.97
1039	NASDAQ	FTNT	Mon, Jan 6, 2014	3.88	3.94	3.84	3.85
1038	NASDAQ	FTNT	Fri, Jan 3, 2014	3.84	3.87	3.79	3.85
1037	NASDAQ	FTNT	Thu, Jan 2, 2014	3.83	3.85	3.79	3.80
1036	NASDAQ	FTNT	Tue, Dec 31, 2013	3.78	3.84	3.77	3.83
1035	NASDAQ	FTNT	Mon, Dec 30, 2013	3.78	3.80	3.77	3.78
1034	NASDAQ	FTNT	Fri, Dec 27, 2013	3.77	3.81	3.76	3.78
1033	NASDAQ	FTNT	Thu, Dec 26, 2013	3.79	3.81	3.73	3.78
1032	NASDAQ	FTNT	Tue, Dec 24, 2013	3.81	3.81	3.77	3.78
1031	NASDAQ	FTNT	Mon, Dec 23, 2013	3.77	3.81	3.75	3.79
1030	NASDAQ	FTNT	Fri, Dec 20, 2013	3.65	3.70	3.57	3.69
1029	NASDAQ	FTNT	Thu, Dec 19, 2013	3.61	3.63	3.57	3.58
1028	NASDAQ	FTNT	Wed, Dec 18, 2013	3.58	3.64	3.54	3.61
1027	NASDAQ	FTNT	Tue, Dec 17, 2013	3.56	3.60	3.54	3.58
1026	NASDAQ	FTNT	Mon, Dec 16, 2013	3.54	3.59	3.52	3.57
1025	NASDAQ	FTNT	Fri, Dec 13, 2013	3.52	3.55	3.50	3.54
1024	NASDAQ	FTNT	Thu, Dec 12, 2013	3.55	3.56	3.50	3.51
1023	NASDAQ	FTNT	Wed, Dec 11, 2013	3.62	3.63	3.55	3.56
1022	NASDAQ	FTNT	Tue, Dec 10, 2013	3.60	3.66	3.59	3.62
1021	NASDAQ	FTNT	Mon, Dec 9, 2013	3.59	3.64	3.55	3.61
1020	NASDAQ	FTNT	Fri, Dec 6, 2013	3.57	3.58	3.50	3.54
1019	NASDAQ	FTNT	Thu, Dec 5, 2013	3.52	3.58	3.50	3.53
1018	NASDAQ	FTNT	Wed, Dec 4, 2013	3.43	3.53	3.40	3.51
1017	NASDAQ	FTNT	Tue, Dec 3, 2013	3.45	3.49	3.37	3.41
1016	NASDAQ	FTNT	Mon, Dec 2, 2013	3.42	3.45	3.26	3.35
1015	NASDAQ	FTNT	Fri, Nov 29, 2013	3.57	3.58	3.38	3.42
1014	NASDAQ	FTNT	Wed, Nov 27, 2013	3.92	3.94	3.87	3.93
1013	NASDAQ	FTNT	Tue, Nov 26, 2013	3.92	3.94	3.87	3.92
1012	NASDAQ	FTNT	Mon, Nov 25, 2013	3.95	3.97	3.87	3.88
1011	NASDAQ	FTNT	Fri, Nov 22, 2013	3.91	3.98	3.88	3.94
1010	NASDAQ	FTNT	Thu, Nov 21, 2013	3.87	3.92	3.86	3.90
1009	NASDAQ	FTNT	Wed, Nov 20, 2013	3.89	3.95	3.87	3.88
1008	NASDAQ	FTNT	Tue, Nov 19, 2013	3.94	3.96	3.87	3.89
1007	NASDAQ	FTNT	Mon, Nov 18, 2013	4.10	4.10	3.92	3.95
1006	NASDAQ	FTNT	Fri, Nov 15, 2013	3.99	4.08	3.99	4.07
1005	NASDAQ	FTNT	Thu, Nov 14, 2013	3.98	4.01	3.89	3.98
1004	NASDAQ	FTNT	Wed, Nov 13, 2013	3.92	4.00	3.91	4.00
1003	NASDAQ	FTNT	Tue, Nov 12, 2013	3.95	3.98	3.92	3.94
1002	NASDAQ	FTNT	Mon, Nov 11, 2013	3.91	3.97	3.88	3.95
1001	NASDAQ	FTNT	Fri, Nov 8, 2013	3.89	3.91	3.84	3.89
1000	NASDAQ	FTNT	Thu, Nov 7, 2013	4.00	4.03	3.87	3.88
999	NASDAQ	FTNT	Wed, Nov 6, 2013	4.03	4.05	3.97	3.99
998	NASDAQ	FTNT	Tue, Nov 5, 2013	3.99	4.01	3.95	4.00
997	NASDAQ	FTNT	Mon, Nov 4, 2013	3.96	4.02	3.94	4.02
996	NASDAQ	FTNT	Fri, Nov 1, 2013	4.04	4.06	3.93	3.95
995	NASDAQ	FTNT	Thu, Oct 31, 2013	3.99	4.04	3.93	4.03
994	NASDAQ	FTNT	Wed, Oct 30, 2013	4.03	4.03	3.93	3.98
993	NASDAQ	FTNT	Tue, Oct 29, 2013	4.01	4.06	3.97	4.03
992	NASDAQ	FTNT	Mon, Oct 28, 2013	4.00	4.04	3.97	4.02
991	NASDAQ	FTNT	Fri, Oct 25, 2013	4.17	4.20	4.00	4.01
990	NASDAQ	FTNT	Thu, Oct 24, 2013	4.44	4.49	4.15	4.17
989	NASDAQ	FTNT	Wed, Oct 23, 2013	4.12	4.13	4.04	4.11
988	NASDAQ	FTNT	Tue, Oct 22, 2013	4.16	4.21	4.08	4.14
987	NASDAQ	FTNT	Mon, Oct 21, 2013	4.08	4.16	4.06	4.13
986	NASDAQ	FTNT	Fri, Oct 18, 2013	3.98	4.06	3.96	4.04
985	NASDAQ	FTNT	Thu, Oct 17, 2013	4.03	4.05	3.93	3.94
984	NASDAQ	FTNT	Wed, Oct 16, 2013	4.06	4.12	4.04	4.07
983	NASDAQ	FTNT	Tue, Oct 15, 2013	4.25	4.25	3.99	4.02
982	NASDAQ	FTNT	Mon, Oct 14, 2013	4.20	4.27	4.18	4.26
981	NASDAQ	FTNT	Fri, Oct 11, 2013	4.21	4.30	4.19	4.24
980	NASDAQ	FTNT	Thu, Oct 10, 2013	4.17	4.24	4.15	4.23
979	NASDAQ	FTNT	Wed, Oct 9, 2013	4.27	4.27	4.14	4.16
978	NASDAQ	FTNT	Tue, Oct 8, 2013	4.40	4.42	4.23	4.27
977	NASDAQ	FTNT	Mon, Oct 7, 2013	4.31	4.44	4.28	4.40
976	NASDAQ	FTNT	Fri, Oct 4, 2013	4.24	4.39	4.19	4.34
975	NASDAQ	FTNT	Thu, Oct 3, 2013	4.20	4.23	4.11	4.11
974	NASDAQ	FTNT	Wed, Oct 2, 2013	4.16	4.22	4.13	4.21
973	NASDAQ	FTNT	Tue, Oct 1, 2013	4.06	4.21	4.06	4.17
972	NASDAQ	FTNT	Mon, Sep 30, 2013	4.03	4.07	3.98	4.05
971	NASDAQ	FTNT	Fri, Sep 27, 2013	4.10	4.13	4.06	4.08
970	NASDAQ	FTNT	Thu, Sep 26, 2013	4.08	4.13	4.07	4.12
969	NASDAQ	FTNT	Wed, Sep 25, 2013	4.08	4.11	4.06	4.08
968	NASDAQ	FTNT	Tue, Sep 24, 2013	4.14	4.15	4.04	4.08
967	NASDAQ	FTNT	Mon, Sep 23, 2013	4.25	4.26	4.12	4.16
966	NASDAQ	FTNT	Fri, Sep 20, 2013	4.22	4.29	4.19	4.25
965	NASDAQ	FTNT	Thu, Sep 19, 2013	4.19	4.25	4.15	4.22
964	NASDAQ	FTNT	Wed, Sep 18, 2013	4.16	4.20	4.12	4.19
963	NASDAQ	FTNT	Tue, Sep 17, 2013	4.10	4.18	4.09	4.16
962	NASDAQ	FTNT	Mon, Sep 16, 2013	4.17	4.17	4.07	4.10
961	NASDAQ	FTNT	Fri, Sep 13, 2013	4.15	4.20	4.11	4.12
960	NASDAQ	FTNT	Thu, Sep 12, 2013	4.10	4.17	4.09	4.12
959	NASDAQ	FTNT	Wed, Sep 11, 2013	4.10	4.14	4.07	4.11
958	NASDAQ	FTNT	Tue, Sep 10, 2013	4.14	4.18	4.07	4.12
957	NASDAQ	FTNT	Mon, Sep 9, 2013	4.04	4.11	4.01	4.07
956	NASDAQ	FTNT	Fri, Sep 6, 2013	3.98	4.04	3.95	4.01
955	NASDAQ	FTNT	Thu, Sep 5, 2013	3.96	4.00	3.93	3.96
954	NASDAQ	FTNT	Wed, Sep 4, 2013	3.97	4.01	3.90	3.96
953	NASDAQ	FTNT	Tue, Sep 3, 2013	4.01	4.02	3.89	3.95
952	NASDAQ	FTNT	Fri, Aug 30, 2013	4.02	4.05	3.94	3.96
951	NASDAQ	FTNT	Thu, Aug 29, 2013	3.95	4.06	3.95	4.01
950	NASDAQ	FTNT	Wed, Aug 28, 2013	3.97	4.00	3.94	3.94
949	NASDAQ	FTNT	Tue, Aug 27, 2013	4.06	4.08	3.95	3.96
948	NASDAQ	FTNT	Mon, Aug 26, 2013	4.08	4.11	4.03	4.04
947	NASDAQ	FTNT	Fri, Aug 23, 2013	4.08	4.11	4.05	4.07
946	NASDAQ	FTNT	Thu, Aug 22, 2013	4.05	4.11	4.04	4.07
945	NASDAQ	FTNT	Wed, Aug 21, 2013	4.00	4.06	3.99	4.04
944	NASDAQ	FTNT	Tue, Aug 20, 2013	4.01	4.03	3.98	4.00
943	NASDAQ	FTNT	Mon, Aug 19, 2013	4.00	4.07	3.98	4.01
942	NASDAQ	FTNT	Fri, Aug 16, 2013	4.02	4.04	3.96	3.98
941	NASDAQ	FTNT	Thu, Aug 15, 2013	4.16	4.16	4.04	4.04
940	NASDAQ	FTNT	Wed, Aug 14, 2013	4.21	4.22	4.15	4.21
939	NASDAQ	FTNT	Tue, Aug 13, 2013	4.17	4.23	4.13	4.22
938	NASDAQ	FTNT	Mon, Aug 12, 2013	4.13	4.20	4.12	4.17
937	NASDAQ	FTNT	Fri, Aug 9, 2013	4.16	4.19	4.12	4.14
936	NASDAQ	FTNT	Thu, Aug 8, 2013	4.16	4.17	4.12	4.17
935	NASDAQ	FTNT	Wed, Aug 7, 2013	4.17	4.18	4.09	4.13
934	NASDAQ	FTNT	Tue, Aug 6, 2013	4.20	4.21	4.14	4.18
933	NASDAQ	FTNT	Mon, Aug 5, 2013	4.27	4.27	4.22	4.22
932	NASDAQ	FTNT	Fri, Aug 2, 2013	4.27	4.31	4.22	4.27
931	NASDAQ	FTNT	Thu, Aug 1, 2013	4.30	4.32	4.23	4.27
930	NASDAQ	FTNT	Wed, Jul 31, 2013	4.26	4.34	4.19	4.25
929	NASDAQ	FTNT	Tue, Jul 30, 2013	4.11	4.16	4.03	4.03
928	NASDAQ	FTNT	Mon, Jul 29, 2013	4.10	4.11	4.05	4.07
927	NASDAQ	FTNT	Fri, Jul 26, 2013	4.17	4.21	4.14	4.15
926	NASDAQ	FTNT	Thu, Jul 25, 2013	4.28	4.30	4.17	4.20
925	NASDAQ	FTNT	Wed, Jul 24, 2013	4.33	4.36	4.23	4.27
924	NASDAQ	FTNT	Tue, Jul 23, 2013	4.40	4.42	4.21	4.29
923	NASDAQ	FTNT	Mon, Jul 22, 2013	4.12	4.14	4.08	4.09
922	NASDAQ	FTNT	Fri, Jul 19, 2013	4.06	4.10	4.03	4.09
921	NASDAQ	FTNT	Thu, Jul 18, 2013	4.10	4.16	4.07	4.09
920	NASDAQ	FTNT	Wed, Jul 17, 2013	4.00	4.09	4.00	4.08
919	NASDAQ	FTNT	Tue, Jul 16, 2013	4.00	4.04	3.99	3.99
918	NASDAQ	FTNT	Mon, Jul 15, 2013	4.00	4.02	3.97	4.00
917	NASDAQ	FTNT	Fri, Jul 12, 2013	3.99	4.06	3.96	4.01
916	NASDAQ	FTNT	Thu, Jul 11, 2013	3.96	4.01	3.95	3.98
915	NASDAQ	FTNT	Wed, Jul 10, 2013	3.86	3.96	3.83	3.93
914	NASDAQ	FTNT	Tue, Jul 9, 2013	3.68	3.74	3.63	3.74
913	NASDAQ	FTNT	Mon, Jul 8, 2013	3.66	3.69	3.64	3.67
912	NASDAQ	FTNT	Fri, Jul 5, 2013	3.62	3.65	3.57	3.65
911	NASDAQ	FTNT	Wed, Jul 3, 2013	3.50	3.72	3.50	3.60
910	NASDAQ	FTNT	Tue, Jul 2, 2013	3.45	3.52	3.41	3.47
909	NASDAQ	FTNT	Mon, Jul 1, 2013	3.50	3.56	3.45	3.46
908	NASDAQ	FTNT	Fri, Jun 28, 2013	3.46	3.53	3.31	3.50
907	NASDAQ	FTNT	Thu, Jun 27, 2013	3.44	3.51	3.43	3.46
906	NASDAQ	FTNT	Wed, Jun 26, 2013	3.38	3.44	3.36	3.42
905	NASDAQ	FTNT	Tue, Jun 25, 2013	3.32	3.37	3.29	3.35
904	NASDAQ	FTNT	Mon, Jun 24, 2013	3.43	3.44	3.30	3.31
903	NASDAQ	FTNT	Fri, Jun 21, 2013	3.55	3.56	3.41	3.47
902	NASDAQ	FTNT	Thu, Jun 20, 2013	3.53	3.58	3.50	3.53
901	NASDAQ	FTNT	Wed, Jun 19, 2013	3.60	3.62	3.55	3.55
900	NASDAQ	FTNT	Tue, Jun 18, 2013	3.61	3.62	3.60	3.60
899	NASDAQ	FTNT	Mon, Jun 17, 2013	3.56	3.62	3.53	3.60
898	NASDAQ	FTNT	Fri, Jun 14, 2013	3.60	3.63	3.51	3.55
897	NASDAQ	FTNT	Thu, Jun 13, 2013	3.62	3.63	3.54	3.61
896	NASDAQ	FTNT	Wed, Jun 12, 2013	3.68	3.71	3.60	3.63
895	NASDAQ	FTNT	Tue, Jun 11, 2013	3.69	3.72	3.64	3.66
894	NASDAQ	FTNT	Mon, Jun 10, 2013	3.76	3.76	3.70	3.73
893	NASDAQ	FTNT	Fri, Jun 7, 2013	3.70	3.74	3.67	3.73
892	NASDAQ	FTNT	Thu, Jun 6, 2013	3.64	3.69	3.60	3.69
891	NASDAQ	FTNT	Wed, Jun 5, 2013	3.66	3.66	3.58	3.61
890	NASDAQ	FTNT	Tue, Jun 4, 2013	3.68	3.70	3.62	3.64
889	NASDAQ	FTNT	Mon, Jun 3, 2013	3.86	3.86	3.65	3.70
888	NASDAQ	FTNT	Fri, May 31, 2013	3.81	3.90	3.78	3.85
887	NASDAQ	FTNT	Thu, May 30, 2013	3.77	3.87	3.77	3.86
886	NASDAQ	FTNT	Wed, May 29, 2013	3.71	3.80	3.66	3.79
885	NASDAQ	FTNT	Tue, May 28, 2013	3.70	3.75	3.70	3.72
884	NASDAQ	FTNT	Fri, May 24, 2013	3.67	3.70	3.61	3.66
883	NASDAQ	FTNT	Thu, May 23, 2013	3.70	3.73	3.66	3.68
882	NASDAQ	FTNT	Wed, May 22, 2013	3.84	3.86	3.70	3.74
881	NASDAQ	FTNT	Tue, May 21, 2013	3.87	3.91	3.82	3.84
880	NASDAQ	FTNT	Mon, May 20, 2013	3.81	3.88	3.81	3.85
879	NASDAQ	FTNT	Fri, May 17, 2013	3.73	3.82	3.69	3.79
878	NASDAQ	FTNT	Thu, May 16, 2013	3.65	3.75	3.65	3.70
877	NASDAQ	FTNT	Wed, May 15, 2013	3.64	3.65	3.61	3.64
876	NASDAQ	FTNT	Tue, May 14, 2013	3.62	3.68	3.61	3.65
875	NASDAQ	FTNT	Mon, May 13, 2013	3.73	3.74	3.61	3.62
874	NASDAQ	FTNT	Fri, May 10, 2013	3.64	3.78	3.63	3.75
873	NASDAQ	FTNT	Thu, May 9, 2013	3.63	3.69	3.61	3.62
872	NASDAQ	FTNT	Wed, May 8, 2013	3.62	3.65	3.56	3.64
871	NASDAQ	FTNT	Tue, May 7, 2013	3.64	3.68	3.59	3.62
870	NASDAQ	FTNT	Mon, May 6, 2013	3.61	3.68	3.61	3.64
869	NASDAQ	FTNT	Fri, May 3, 2013	3.62	3.67	3.60	3.62
868	NASDAQ	FTNT	Thu, May 2, 2013	3.59	3.65	3.55	3.61
867	NASDAQ	FTNT	Wed, May 1, 2013	3.62	3.79	3.55	3.57
866	NASDAQ	FTNT	Tue, Apr 30, 2013	3.54	3.62	3.48	3.59
865	NASDAQ	FTNT	Mon, Apr 29, 2013	3.50	3.59	3.48	3.57
864	NASDAQ	FTNT	Fri, Apr 26, 2013	3.50	3.51	3.45	3.47
863	NASDAQ	FTNT	Thu, Apr 25, 2013	3.53	3.57	3.51	3.52
862	NASDAQ	FTNT	Wed, Apr 24, 2013	3.54	3.60	3.48	3.51
861	NASDAQ	FTNT	Tue, Apr 23, 2013	3.58	3.61	3.53	3.56
860	NASDAQ	FTNT	Mon, Apr 22, 2013	3.52	3.58	3.48	3.56
859	NASDAQ	FTNT	Fri, Apr 19, 2013	3.55	3.59	3.46	3.51
858	NASDAQ	FTNT	Thu, Apr 18, 2013	3.61	3.64	3.53	3.54
857	NASDAQ	FTNT	Wed, Apr 17, 2013	3.63	3.77	3.59	3.61
856	NASDAQ	FTNT	Tue, Apr 16, 2013	3.60	3.69	3.58	3.63
855	NASDAQ	FTNT	Mon, Apr 15, 2013	3.73	3.74	3.59	3.61
854	NASDAQ	FTNT	Fri, Apr 12, 2013	3.78	3.79	3.69	3.75
853	NASDAQ	FTNT	Thu, Apr 11, 2013	3.51	3.83	3.51	3.80
852	NASDAQ	FTNT	Wed, Apr 10, 2013	4.47	4.53	4.36	4.37
851	NASDAQ	FTNT	Tue, Apr 9, 2013	4.36	4.46	4.34	4.42
850	NASDAQ	FTNT	Mon, Apr 8, 2013	4.41	4.46	4.31	4.35
849	NASDAQ	FTNT	Fri, Apr 5, 2013	4.36	4.43	4.05	4.39
848	NASDAQ	FTNT	Thu, Apr 4, 2013	4.45	4.49	4.37	4.46
847	NASDAQ	FTNT	Wed, Apr 3, 2013	4.60	4.61	4.38	4.44
846	NASDAQ	FTNT	Tue, Apr 2, 2013	4.62	4.64	4.57	4.59
845	NASDAQ	FTNT	Mon, Apr 1, 2013	4.70	4.71	4.53	4.60
844	NASDAQ	FTNT	Thu, Mar 28, 2013	4.63	4.75	4.57	4.74
843	NASDAQ	FTNT	Wed, Mar 27, 2013	4.57	4.66	4.55	4.65
842	NASDAQ	FTNT	Tue, Mar 26, 2013	4.62	4.66	4.56	4.60
841	NASDAQ	FTNT	Mon, Mar 25, 2013	4.61	4.65	4.54	4.59
840	NASDAQ	FTNT	Fri, Mar 22, 2013	4.67	4.68	4.52	4.61
839	NASDAQ	FTNT	Thu, Mar 21, 2013	4.68	4.70	4.61	4.66
838	NASDAQ	FTNT	Wed, Mar 20, 2013	4.77	4.81	4.68	4.73
837	NASDAQ	FTNT	Tue, Mar 19, 2013	4.86	4.86	4.63	4.67
836	NASDAQ	FTNT	Mon, Mar 18, 2013	4.90	4.90	4.81	4.84
835	NASDAQ	FTNT	Fri, Mar 15, 2013	4.98	5.00	4.89	4.96
834	NASDAQ	FTNT	Thu, Mar 14, 2013	4.92	5.04	4.78	5.00
833	NASDAQ	FTNT	Wed, Mar 13, 2013	4.89	4.97	4.84	4.93
832	NASDAQ	FTNT	Tue, Mar 12, 2013	4.84	4.89	4.80	4.89
831	NASDAQ	FTNT	Mon, Mar 11, 2013	4.86	4.89	4.82	4.86
830	NASDAQ	FTNT	Fri, Mar 8, 2013	4.83	4.90	4.78	4.87
829	NASDAQ	FTNT	Thu, Mar 7, 2013	4.87	4.89	4.77	4.79
828	NASDAQ	FTNT	Wed, Mar 6, 2013	4.91	4.96	4.82	4.86
827	NASDAQ	FTNT	Tue, Mar 5, 2013	4.84	4.92	4.81	4.91
826	NASDAQ	FTNT	Mon, Mar 4, 2013	4.82	4.87	4.80	4.83
825	NASDAQ	FTNT	Fri, Mar 1, 2013	4.82	4.87	4.77	4.83
824	NASDAQ	FTNT	Thu, Feb 28, 2013	4.95	5.03	4.82	4.84
823	NASDAQ	FTNT	Wed, Feb 27, 2013	4.93	5.01	4.85	4.96
822	NASDAQ	FTNT	Tue, Feb 26, 2013	4.78	5.07	4.75	4.94
821	NASDAQ	FTNT	Mon, Feb 25, 2013	4.88	4.91	4.74	4.75
820	NASDAQ	FTNT	Fri, Feb 22, 2013	4.72	4.83	4.68	4.80
819	NASDAQ	FTNT	Thu, Feb 21, 2013	4.70	4.70	4.60	4.63
818	NASDAQ	FTNT	Wed, Feb 20, 2013	4.70	4.77	4.70	4.72
817	NASDAQ	FTNT	Tue, Feb 19, 2013	4.68	4.75	4.64	4.71
816	NASDAQ	FTNT	Fri, Feb 15, 2013	4.70	4.76	4.62	4.70
815	NASDAQ	FTNT	Thu, Feb 14, 2013	4.65	4.80	4.65	4.68
814	NASDAQ	FTNT	Wed, Feb 13, 2013	4.79	4.80	4.63	4.66
813	NASDAQ	FTNT	Tue, Feb 12, 2013	4.63	4.84	4.62	4.77
812	NASDAQ	FTNT	Mon, Feb 11, 2013	4.68	4.70	4.61	4.62
811	NASDAQ	FTNT	Fri, Feb 8, 2013	4.61	4.72	4.61	4.69
810	NASDAQ	FTNT	Thu, Feb 7, 2013	4.64	4.69	4.56	4.62
809	NASDAQ	FTNT	Wed, Feb 6, 2013	4.57	4.72	4.56	4.68
808	NASDAQ	FTNT	Tue, Feb 5, 2013	4.58	4.66	4.50	4.60
807	NASDAQ	FTNT	Mon, Feb 4, 2013	4.71	4.72	4.57	4.58
806	NASDAQ	FTNT	Fri, Feb 1, 2013	4.73	4.78	4.70	4.72
805	NASDAQ	FTNT	Thu, Jan 31, 2013	4.66	4.85	4.52	4.72
804	NASDAQ	FTNT	Wed, Jan 30, 2013	3.96	3.96	3.81	3.87
803	NASDAQ	FTNT	Tue, Jan 29, 2013	4.04	4.09	3.89	3.94
802	NASDAQ	FTNT	Mon, Jan 28, 2013	4.16	4.23	4.16	4.21
801	NASDAQ	FTNT	Fri, Jan 25, 2013	4.00	4.19	3.98	4.17
800	NASDAQ	FTNT	Thu, Jan 24, 2013	3.94	4.07	3.89	3.99
799	NASDAQ	FTNT	Wed, Jan 23, 2013	3.87	3.96	3.85	3.94
798	NASDAQ	FTNT	Tue, Jan 22, 2013	3.86	3.93	3.85	3.86
797	NASDAQ	FTNT	Fri, Jan 18, 2013	3.95	3.97	3.90	3.95
796	NASDAQ	FTNT	Thu, Jan 17, 2013	4.01	4.06	3.93	3.96
795	NASDAQ	FTNT	Wed, Jan 16, 2013	4.02	4.11	3.97	3.98
794	NASDAQ	FTNT	Tue, Jan 15, 2013	3.87	4.04	3.85	4.02
793	NASDAQ	FTNT	Mon, Jan 14, 2013	3.82	3.96	3.82	3.89
792	NASDAQ	FTNT	Fri, Jan 11, 2013	3.94	3.94	3.85	3.87
791	NASDAQ	FTNT	Thu, Jan 10, 2013	3.87	3.92	3.85	3.92
790	NASDAQ	FTNT	Wed, Jan 9, 2013	3.89	3.95	3.81	3.84
789	NASDAQ	FTNT	Tue, Jan 8, 2013	3.83	3.89	3.76	3.82
788	NASDAQ	FTNT	Mon, Jan 7, 2013	3.86	3.91	3.80	3.81
787	NASDAQ	FTNT	Fri, Jan 4, 2013	3.86	3.89	3.79	3.86
786	NASDAQ	FTNT	Thu, Jan 3, 2013	4.22	4.24	3.84	3.87
785	NASDAQ	FTNT	Wed, Jan 2, 2013	4.26	4.38	4.21	4.24
784	NASDAQ	FTNT	Mon, Dec 31, 2012	4.18	4.23	4.16	4.20
783	NASDAQ	FTNT	Fri, Dec 28, 2012	4.14	4.24	4.12	4.19
782	NASDAQ	FTNT	Thu, Dec 27, 2012	4.16	4.18	4.10	4.16
781	NASDAQ	FTNT	Wed, Dec 26, 2012	4.21	4.25	4.15	4.16
780	NASDAQ	FTNT	Mon, Dec 24, 2012	4.21	4.23	4.16	4.22
779	NASDAQ	FTNT	Fri, Dec 21, 2012	4.20	4.24	4.12	4.23
778	NASDAQ	FTNT	Thu, Dec 20, 2012	4.27	4.28	4.22	4.26
777	NASDAQ	FTNT	Wed, Dec 19, 2012	4.31	4.38	4.26	4.27
776	NASDAQ	FTNT	Tue, Dec 18, 2012	4.25	4.30	4.24	4.27
775	NASDAQ	FTNT	Mon, Dec 17, 2012	4.22	4.28	4.20	4.23
774	NASDAQ	FTNT	Fri, Dec 14, 2012	4.18	4.21	4.13	4.20
773	NASDAQ	FTNT	Thu, Dec 13, 2012	4.04	4.13	4.03	4.11
772	NASDAQ	FTNT	Wed, Dec 12, 2012	4.07	4.14	4.02	4.04
771	NASDAQ	FTNT	Tue, Dec 11, 2012	4.02	4.08	3.99	4.05
770	NASDAQ	FTNT	Mon, Dec 10, 2012	3.93	4.05	3.91	4.02
769	NASDAQ	FTNT	Fri, Dec 7, 2012	3.82	3.95	3.82	3.94
768	NASDAQ	FTNT	Thu, Dec 6, 2012	3.75	3.83	3.71	3.82
767	NASDAQ	FTNT	Wed, Dec 5, 2012	3.98	3.98	3.74	3.76
766	NASDAQ	FTNT	Tue, Dec 4, 2012	3.95	4.00	3.91	3.99
765	NASDAQ	FTNT	Mon, Dec 3, 2012	4.00	4.02	3.92	3.94
764	NASDAQ	FTNT	Fri, Nov 30, 2012	3.99	4.01	3.93	4.00
763	NASDAQ	FTNT	Thu, Nov 29, 2012	3.94	4.03	3.92	3.97
762	NASDAQ	FTNT	Wed, Nov 28, 2012	3.90	3.92	3.82	3.90
761	NASDAQ	FTNT	Tue, Nov 27, 2012	3.92	3.92	3.83	3.84
760	NASDAQ	FTNT	Mon, Nov 26, 2012	3.80	3.88	3.76	3.85
759	NASDAQ	FTNT	Fri, Nov 23, 2012	3.74	3.82	3.74	3.81
758	NASDAQ	FTNT	Wed, Nov 21, 2012	3.67	3.86	3.65	3.74
757	NASDAQ	FTNT	Tue, Nov 20, 2012	3.72	3.75	3.64	3.65
756	NASDAQ	FTNT	Mon, Nov 19, 2012	3.72	3.74	3.65	3.72
755	NASDAQ	FTNT	Fri, Nov 16, 2012	3.58	3.68	3.57	3.66
754	NASDAQ	FTNT	Thu, Nov 15, 2012	3.63	3.64	3.51	3.56
753	NASDAQ	FTNT	Wed, Nov 14, 2012	3.63	3.71	3.59	3.61
752	NASDAQ	FTNT	Tue, Nov 13, 2012	3.66	3.68	3.52	3.56
751	NASDAQ	FTNT	Mon, Nov 12, 2012	3.81	3.82	3.64	3.67
750	NASDAQ	FTNT	Fri, Nov 9, 2012	3.77	3.92	3.74	3.80
749	NASDAQ	FTNT	Thu, Nov 8, 2012	3.82	3.85	3.77	3.78
748	NASDAQ	FTNT	Wed, Nov 7, 2012	3.92	3.93	3.82	3.83
747	NASDAQ	FTNT	Tue, Nov 6, 2012	3.98	3.99	3.93	3.95
746	NASDAQ	FTNT	Mon, Nov 5, 2012	3.98	4.00	3.88	3.93
745	NASDAQ	FTNT	Fri, Nov 2, 2012	4.07	4.08	3.99	4.00
744	NASDAQ	FTNT	Thu, Nov 1, 2012	3.90	4.09	3.87	4.05
743	NASDAQ	FTNT	Wed, Oct 31, 2012	3.90	3.96	3.83	3.87
742	NASDAQ	FTNT	Fri, Oct 26, 2012	3.88	3.94	3.84	3.91
741	NASDAQ	FTNT	Thu, Oct 25, 2012	3.89	3.92	3.84	3.87
740	NASDAQ	FTNT	Wed, Oct 24, 2012	3.93	3.94	3.82	3.85
739	NASDAQ	FTNT	Tue, Oct 23, 2012	3.83	3.93	3.80	3.91
738	NASDAQ	FTNT	Mon, Oct 22, 2012	3.92	3.98	3.86	3.89
737	NASDAQ	FTNT	Fri, Oct 19, 2012	3.94	3.96	3.84	3.94
736	NASDAQ	FTNT	Thu, Oct 18, 2012	4.00	4.01	3.85	3.91
735	NASDAQ	FTNT	Wed, Oct 17, 2012	4.13	4.16	3.90	4.03
734	NASDAQ	FTNT	Tue, Oct 16, 2012	4.95	5.02	4.87	4.96
733	NASDAQ	FTNT	Mon, Oct 15, 2012	4.86	4.96	4.80	4.95
732	NASDAQ	FTNT	Fri, Oct 12, 2012	4.75	4.88	4.75	4.85
731	NASDAQ	FTNT	Thu, Oct 11, 2012	4.75	4.83	4.70	4.78
730	NASDAQ	FTNT	Wed, Oct 10, 2012	4.73	4.78	4.68	4.73
729	NASDAQ	FTNT	Tue, Oct 9, 2012	4.80	4.87	4.70	4.74
728	NASDAQ	FTNT	Mon, Oct 8, 2012	4.79	4.86	4.73	4.76
727	NASDAQ	FTNT	Fri, Oct 5, 2012	4.79	4.91	4.77	4.82
726	NASDAQ	FTNT	Thu, Oct 4, 2012	4.67	4.80	4.55	4.79
725	NASDAQ	FTNT	Wed, Oct 3, 2012	4.71	4.71	4.62	4.68
724	NASDAQ	FTNT	Tue, Oct 2, 2012	4.70	4.74	4.62	4.65
723	NASDAQ	FTNT	Mon, Oct 1, 2012	4.80	4.85	4.63	4.68
722	NASDAQ	FTNT	Fri, Sep 28, 2012	4.93	4.96	4.78	4.82
721	NASDAQ	FTNT	Thu, Sep 27, 2012	5.02	5.16	4.90	4.94
720	NASDAQ	FTNT	Wed, Sep 26, 2012	4.80	5.03	4.76	5.00
719	NASDAQ	FTNT	Tue, Sep 25, 2012	5.25	5.28	5.16	5.17
718	NASDAQ	FTNT	Mon, Sep 24, 2012	5.38	5.39	5.16	5.22
717	NASDAQ	FTNT	Fri, Sep 21, 2012	5.48	5.54	5.37	5.40
716	NASDAQ	FTNT	Thu, Sep 20, 2012	5.47	5.50	5.41	5.48
715	NASDAQ	FTNT	Wed, Sep 19, 2012	5.45	5.55	5.43	5.51
714	NASDAQ	FTNT	Tue, Sep 18, 2012	5.47	5.49	5.43	5.46
713	NASDAQ	FTNT	Mon, Sep 17, 2012	5.57	5.59	5.46	5.47
712	NASDAQ	FTNT	Fri, Sep 14, 2012	5.56	5.65	5.52	5.54
711	NASDAQ	FTNT	Thu, Sep 13, 2012	5.49	5.55	5.43	5.52
710	NASDAQ	FTNT	Wed, Sep 12, 2012	5.52	5.53	5.46	5.50
709	NASDAQ	FTNT	Tue, Sep 11, 2012	5.46	5.48	5.39	5.44
708	NASDAQ	FTNT	Mon, Sep 10, 2012	5.48	5.49	5.42	5.47
707	NASDAQ	FTNT	Fri, Sep 7, 2012	5.47	5.54	5.46	5.48
706	NASDAQ	FTNT	Thu, Sep 6, 2012	5.33	5.56	5.31	5.48
705	NASDAQ	FTNT	Wed, Sep 5, 2012	5.33	5.40	5.30	5.31
704	NASDAQ	FTNT	Tue, Sep 4, 2012	5.31	5.36	5.25	5.32
703	NASDAQ	FTNT	Fri, Aug 31, 2012	5.26	5.32	5.21	5.30
702	NASDAQ	FTNT	Thu, Aug 30, 2012	5.30	5.30	5.19	5.21
701	NASDAQ	FTNT	Wed, Aug 29, 2012	5.31	5.33	5.27	5.30
700	NASDAQ	FTNT	Tue, Aug 28, 2012	5.23	5.30	5.18	5.28
699	NASDAQ	FTNT	Mon, Aug 27, 2012	5.13	5.27	5.09	5.26
698	NASDAQ	FTNT	Fri, Aug 24, 2012	5.12	5.16	5.08	5.12
697	NASDAQ	FTNT	Thu, Aug 23, 2012	5.15	5.18	5.08	5.14
696	NASDAQ	FTNT	Wed, Aug 22, 2012	5.10	5.18	5.07	5.15
695	NASDAQ	FTNT	Tue, Aug 21, 2012	5.06	5.10	5.03	5.07
694	NASDAQ	FTNT	Mon, Aug 20, 2012	5.07	5.08	4.97	5.04
693	NASDAQ	FTNT	Fri, Aug 17, 2012	5.00	5.11	4.99	5.07
692	NASDAQ	FTNT	Thu, Aug 16, 2012	4.91	5.02	4.90	4.98
691	NASDAQ	FTNT	Wed, Aug 15, 2012	4.83	4.92	4.80	4.88
690	NASDAQ	FTNT	Tue, Aug 14, 2012	4.90	4.93	4.75	4.77
689	NASDAQ	FTNT	Mon, Aug 13, 2012	4.95	4.95	4.86	4.88
688	NASDAQ	FTNT	Fri, Aug 10, 2012	4.91	4.96	4.88	4.96
687	NASDAQ	FTNT	Thu, Aug 9, 2012	4.99	5.01	4.93	4.94
686	NASDAQ	FTNT	Wed, Aug 8, 2012	4.99	5.05	4.95	4.98
685	NASDAQ	FTNT	Tue, Aug 7, 2012	4.93	5.07	4.90	5.03
684	NASDAQ	FTNT	Mon, Aug 6, 2012	4.85	4.96	4.84	4.91
683	NASDAQ	FTNT	Fri, Aug 3, 2012	4.80	4.88	4.71	4.85
682	NASDAQ	FTNT	Thu, Aug 2, 2012	4.65	4.79	4.60	4.69
681	NASDAQ	FTNT	Wed, Aug 1, 2012	4.83	4.90	4.66	4.68
680	NASDAQ	FTNT	Tue, Jul 31, 2012	4.93	4.98	4.79	4.80
679	NASDAQ	FTNT	Mon, Jul 30, 2012	5.06	5.08	4.87	4.92
678	NASDAQ	FTNT	Fri, Jul 27, 2012	5.04	5.15	4.99	5.09
677	NASDAQ	FTNT	Thu, Jul 26, 2012	5.00	5.35	4.90	5.01
676	NASDAQ	FTNT	Wed, Jul 25, 2012	4.52	4.56	4.43	4.48
675	NASDAQ	FTNT	Tue, Jul 24, 2012	4.55	4.61	4.39	4.45
674	NASDAQ	FTNT	Mon, Jul 23, 2012	4.61	4.62	4.47	4.56
673	NASDAQ	FTNT	Fri, Jul 20, 2012	4.82	4.85	4.64	4.69
672	NASDAQ	FTNT	Thu, Jul 19, 2012	4.72	4.84	4.69	4.81
671	NASDAQ	FTNT	Wed, Jul 18, 2012	4.30	4.72	4.28	4.70
670	NASDAQ	FTNT	Tue, Jul 17, 2012	4.29	4.34	4.20	4.25
669	NASDAQ	FTNT	Mon, Jul 16, 2012	4.30	4.33	4.23	4.26
668	NASDAQ	FTNT	Fri, Jul 13, 2012	4.18	4.34	4.17	4.31
667	NASDAQ	FTNT	Thu, Jul 12, 2012	4.15	4.25	4.07	4.19
666	NASDAQ	FTNT	Wed, Jul 11, 2012	4.15	4.24	4.13	4.21
665	NASDAQ	FTNT	Tue, Jul 10, 2012	4.29	4.37	4.19	4.25
664	NASDAQ	FTNT	Mon, Jul 9, 2012	4.36	4.41	4.23	4.24
663	NASDAQ	FTNT	Fri, Jul 6, 2012	4.76	4.76	4.34	4.36
662	NASDAQ	FTNT	Thu, Jul 5, 2012	4.82	4.87	4.80	4.83
661	NASDAQ	FTNT	Tue, Jul 3, 2012	4.73	4.85	4.68	4.84
660	NASDAQ	FTNT	Mon, Jul 2, 2012	4.68	4.74	4.60	4.72
659	NASDAQ	FTNT	Fri, Jun 29, 2012	4.47	4.66	4.47	4.64
658	NASDAQ	FTNT	Thu, Jun 28, 2012	4.47	4.52	4.33	4.40
657	NASDAQ	FTNT	Wed, Jun 27, 2012	4.42	4.56	4.40	4.54
656	NASDAQ	FTNT	Tue, Jun 26, 2012	4.39	4.46	4.37	4.40
655	NASDAQ	FTNT	Mon, Jun 25, 2012	4.43	4.49	4.36	4.38
654	NASDAQ	FTNT	Fri, Jun 22, 2012	4.40	4.52	4.39	4.51
653	NASDAQ	FTNT	Thu, Jun 21, 2012	4.51	4.55	4.37	4.39
652	NASDAQ	FTNT	Wed, Jun 20, 2012	4.50	4.57	4.46	4.53
651	NASDAQ	FTNT	Tue, Jun 19, 2012	4.46	4.65	4.44	4.49
650	NASDAQ	FTNT	Mon, Jun 18, 2012	4.39	4.46	4.31	4.44
649	NASDAQ	FTNT	Fri, Jun 15, 2012	4.23	4.43	4.21	4.43
648	NASDAQ	FTNT	Thu, Jun 14, 2012	4.21	4.26	4.15	4.24
647	NASDAQ	FTNT	Wed, Jun 13, 2012	4.35	4.36	4.22	4.24
646	NASDAQ	FTNT	Tue, Jun 12, 2012	4.21	4.23	4.06	4.18
645	NASDAQ	FTNT	Mon, Jun 11, 2012	4.39	4.44	4.18	4.19
644	NASDAQ	FTNT	Fri, Jun 8, 2012	4.30	4.39	4.27	4.37
643	NASDAQ	FTNT	Thu, Jun 7, 2012	4.39	4.40	4.28	4.32
642	NASDAQ	FTNT	Wed, Jun 6, 2012	4.21	4.37	4.19	4.33
641	NASDAQ	FTNT	Tue, Jun 5, 2012	4.06	4.17	4.06	4.15
640	NASDAQ	FTNT	Mon, Jun 4, 2012	4.10	4.13	3.99	4.10
639	NASDAQ	FTNT	Fri, Jun 1, 2012	4.16	4.16	4.07	4.08
638	NASDAQ	FTNT	Thu, May 31, 2012	4.33	4.33	4.17	4.25
637	NASDAQ	FTNT	Wed, May 30, 2012	4.31	4.37	4.24	4.31
636	NASDAQ	FTNT	Tue, May 29, 2012	4.44	4.51	4.29	4.36
635	NASDAQ	FTNT	Fri, May 25, 2012	4.27	4.40	4.21	4.37
634	NASDAQ	FTNT	Thu, May 24, 2012	4.64	4.65	4.25	4.29
633	NASDAQ	FTNT	Wed, May 23, 2012	4.60	4.65	4.46	4.63
632	NASDAQ	FTNT	Tue, May 22, 2012	4.61	4.72	4.57	4.65
631	NASDAQ	FTNT	Mon, May 21, 2012	4.49	4.62	4.33	4.61
630	NASDAQ	FTNT	Fri, May 18, 2012	4.66	4.71	4.46	4.49
629	NASDAQ	FTNT	Thu, May 17, 2012	4.83	4.85	4.65	4.66
628	NASDAQ	FTNT	Wed, May 16, 2012	4.86	4.90	4.81	4.85
627	NASDAQ	FTNT	Tue, May 15, 2012	4.76	4.86	4.76	4.80
626	NASDAQ	FTNT	Mon, May 14, 2012	4.75	4.84	4.71	4.75
625	NASDAQ	FTNT	Fri, May 11, 2012	4.74	4.87	4.73	4.84
624	NASDAQ	FTNT	Thu, May 10, 2012	4.95	4.99	4.71	4.79
623	NASDAQ	FTNT	Wed, May 9, 2012	4.90	4.99	4.85	4.94
622	NASDAQ	FTNT	Tue, May 8, 2012	5.03	5.07	4.82	4.98
621	NASDAQ	FTNT	Mon, May 7, 2012	5.03	5.09	4.98	5.04
620	NASDAQ	FTNT	Fri, May 4, 2012	5.17	5.17	4.98	5.06
619	NASDAQ	FTNT	Thu, May 3, 2012	5.26	5.28	5.10	5.21
618	NASDAQ	FTNT	Wed, May 2, 2012	5.22	5.34	5.20	5.27
617	NASDAQ	FTNT	Tue, May 1, 2012	5.23	5.40	5.19	5.28
616	NASDAQ	FTNT	Mon, Apr 30, 2012	5.24	5.24	5.13	5.22
615	NASDAQ	FTNT	Fri, Apr 27, 2012	5.21	5.27	5.10	5.24
614	NASDAQ	FTNT	Thu, Apr 26, 2012	5.30	5.32	5.15	5.20
613	NASDAQ	FTNT	Wed, Apr 25, 2012	5.47	5.50	5.24	5.29
612	NASDAQ	FTNT	Tue, Apr 24, 2012	5.40	5.44	5.10	5.15
611	NASDAQ	FTNT	Mon, Apr 23, 2012	5.30	5.30	5.14	5.28
610	NASDAQ	FTNT	Fri, Apr 20, 2012	5.50	5.54	5.42	5.42
609	NASDAQ	FTNT	Thu, Apr 19, 2012	5.55	5.61	5.44	5.50
608	NASDAQ	FTNT	Wed, Apr 18, 2012	5.50	5.56	5.45	5.53
607	NASDAQ	FTNT	Tue, Apr 17, 2012	5.45	5.54	5.39	5.51
606	NASDAQ	FTNT	Mon, Apr 16, 2012	5.55	5.57	5.36	5.41
605	NASDAQ	FTNT	Fri, Apr 13, 2012	5.52	5.61	5.47	5.50
604	NASDAQ	FTNT	Thu, Apr 12, 2012	5.50	5.56	5.46	5.56
603	NASDAQ	FTNT	Wed, Apr 11, 2012	5.49	5.60	5.42	5.46
602	NASDAQ	FTNT	Tue, Apr 10, 2012	5.56	5.60	5.38	5.45
601	NASDAQ	FTNT	Mon, Apr 9, 2012	5.60	5.62	5.52	5.58
600	NASDAQ	FTNT	Thu, Apr 5, 2012	5.60	5.70	5.54	5.69
599	NASDAQ	FTNT	Wed, Apr 4, 2012	5.62	5.67	5.53	5.64
598	NASDAQ	FTNT	Tue, Apr 3, 2012	5.68	5.74	5.61	5.68
597	NASDAQ	FTNT	Mon, Apr 2, 2012	5.50	5.76	5.41	5.68
596	NASDAQ	FTNT	Fri, Mar 30, 2012	5.50	5.62	5.43	5.53
595	NASDAQ	FTNT	Thu, Mar 29, 2012	5.32	5.49	5.26	5.46
594	NASDAQ	FTNT	Wed, Mar 28, 2012	5.42	5.45	5.25	5.33
593	NASDAQ	FTNT	Tue, Mar 27, 2012	5.42	5.57	5.41	5.42
592	NASDAQ	FTNT	Mon, Mar 26, 2012	5.44	5.54	5.43	5.53
591	NASDAQ	FTNT	Fri, Mar 23, 2012	5.34	5.41	5.27	5.41
590	NASDAQ	FTNT	Thu, Mar 22, 2012	5.40	5.40	5.31	5.32
589	NASDAQ	FTNT	Wed, Mar 21, 2012	5.48	5.51	5.41	5.43
588	NASDAQ	FTNT	Tue, Mar 20, 2012	5.45	5.48	5.33	5.44
587	NASDAQ	FTNT	Mon, Mar 19, 2012	5.44	5.56	5.37	5.49
586	NASDAQ	FTNT	Fri, Mar 16, 2012	5.46	5.48	5.41	5.42
585	NASDAQ	FTNT	Thu, Mar 15, 2012	5.46	5.58	5.38	5.49
584	NASDAQ	FTNT	Wed, Mar 14, 2012	5.53	5.57	5.38	5.43
583	NASDAQ	FTNT	Tue, Mar 13, 2012	5.46	5.56	5.37	5.56
582	NASDAQ	FTNT	Mon, Mar 12, 2012	5.32	5.45	5.28	5.45
581	NASDAQ	FTNT	Fri, Mar 9, 2012	5.27	5.37	5.26	5.32
580	NASDAQ	FTNT	Thu, Mar 8, 2012	5.27	5.33	5.24	5.26
579	NASDAQ	FTNT	Wed, Mar 7, 2012	5.16	5.32	5.15	5.21
578	NASDAQ	FTNT	Tue, Mar 6, 2012	5.15	5.23	5.11	5.13
577	NASDAQ	FTNT	Mon, Mar 5, 2012	5.36	5.42	5.15	5.25
576	NASDAQ	FTNT	Fri, Mar 2, 2012	5.55	5.58	5.44	5.51
575	NASDAQ	FTNT	Thu, Mar 1, 2012	5.42	5.58	5.37	5.57
574	NASDAQ	FTNT	Wed, Feb 29, 2012	5.47	5.49	5.36	5.41
573	NASDAQ	FTNT	Tue, Feb 28, 2012	5.42	5.53	5.37	5.48
572	NASDAQ	FTNT	Mon, Feb 27, 2012	5.36	5.43	5.35	5.38
571	NASDAQ	FTNT	Fri, Feb 24, 2012	5.30	5.42	5.28	5.40
570	NASDAQ	FTNT	Thu, Feb 23, 2012	5.22	5.31	5.18	5.25
569	NASDAQ	FTNT	Wed, Feb 22, 2012	5.30	5.33	5.22	5.23
568	NASDAQ	FTNT	Tue, Feb 21, 2012	5.19	5.32	5.19	5.24
567	NASDAQ	FTNT	Fri, Feb 17, 2012	5.28	5.28	5.12	5.19
566	NASDAQ	FTNT	Thu, Feb 16, 2012	5.15	5.27	5.14	5.26
565	NASDAQ	FTNT	Wed, Feb 15, 2012	5.36	5.36	5.14	5.16
564	NASDAQ	FTNT	Tue, Feb 14, 2012	5.28	5.34	5.24	5.34
563	NASDAQ	FTNT	Mon, Feb 13, 2012	5.25	5.29	5.15	5.28
562	NASDAQ	FTNT	Fri, Feb 10, 2012	5.16	5.19	5.05	5.12
561	NASDAQ	FTNT	Thu, Feb 9, 2012	5.10	5.28	5.10	5.24
560	NASDAQ	FTNT	Wed, Feb 8, 2012	4.97	5.07	4.97	5.05
559	NASDAQ	FTNT	Tue, Feb 7, 2012	4.91	5.02	4.91	4.97
558	NASDAQ	FTNT	Mon, Feb 6, 2012	5.08	5.08	4.97	5.03
557	NASDAQ	FTNT	Fri, Feb 3, 2012	5.13	5.19	5.07	5.08
556	NASDAQ	FTNT	Thu, Feb 2, 2012	4.99	5.20	4.98	5.11
555	NASDAQ	FTNT	Wed, Feb 1, 2012	5.02	5.15	4.91	5.01
554	NASDAQ	FTNT	Tue, Jan 31, 2012	4.53	4.63	4.42	4.56
553	NASDAQ	FTNT	Mon, Jan 30, 2012	4.51	4.55	4.46	4.50
552	NASDAQ	FTNT	Fri, Jan 27, 2012	4.52	4.63	4.51	4.56
551	NASDAQ	FTNT	Thu, Jan 26, 2012	4.62	4.63	4.53	4.57
550	NASDAQ	FTNT	Wed, Jan 25, 2012	4.46	4.61	4.39	4.59
549	NASDAQ	FTNT	Tue, Jan 24, 2012	4.47	4.59	4.44	4.46
548	NASDAQ	FTNT	Mon, Jan 23, 2012	4.52	4.60	4.39	4.47
547	NASDAQ	FTNT	Fri, Jan 20, 2012	4.51	4.64	4.45	4.55
546	NASDAQ	FTNT	Thu, Jan 19, 2012	4.55	4.59	4.47	4.50
545	NASDAQ	FTNT	Wed, Jan 18, 2012	4.37	4.46	4.32	4.41
544	NASDAQ	FTNT	Tue, Jan 17, 2012	4.23	4.42	4.16	4.32
543	NASDAQ	FTNT	Fri, Jan 13, 2012	4.16	4.25	4.11	4.18
542	NASDAQ	FTNT	Thu, Jan 12, 2012	4.25	4.27	4.15	4.21
541	NASDAQ	FTNT	Wed, Jan 11, 2012	4.04	4.26	4.03	4.12
540	NASDAQ	FTNT	Tue, Jan 10, 2012	4.10	4.10	3.92	3.98
539	NASDAQ	FTNT	Mon, Jan 9, 2012	4.09	4.10	3.94	4.03
538	NASDAQ	FTNT	Fri, Jan 6, 2012	4.03	4.12	3.97	4.08
537	NASDAQ	FTNT	Thu, Jan 5, 2012	4.03	4.08	4.00	4.04
536	NASDAQ	FTNT	Wed, Jan 4, 2012	4.11	4.12	3.94	4.02
535	NASDAQ	FTNT	Tue, Jan 3, 2012	4.44	4.45	4.14	4.15
534	NASDAQ	FTNT	Fri, Dec 30, 2011	4.35	4.37	4.31	4.36
533	NASDAQ	FTNT	Thu, Dec 29, 2011	4.27	4.39	4.26	4.33
532	NASDAQ	FTNT	Wed, Dec 28, 2011	4.24	4.32	4.20	4.27
531	NASDAQ	FTNT	Tue, Dec 27, 2011	4.15	4.24	4.11	4.23
530	NASDAQ	FTNT	Fri, Dec 23, 2011	4.14	4.21	4.14	4.17
529	NASDAQ	FTNT	Thu, Dec 22, 2011	4.01	4.14	4.01	4.12
528	NASDAQ	FTNT	Wed, Dec 21, 2011	4.24	4.24	3.63	4.01
527	NASDAQ	FTNT	Tue, Dec 20, 2011	4.41	4.41	4.19	4.27
526	NASDAQ	FTNT	Mon, Dec 19, 2011	4.44	4.45	4.30	4.32
525	NASDAQ	FTNT	Fri, Dec 16, 2011	4.38	4.54	4.36	4.43
524	NASDAQ	FTNT	Thu, Dec 15, 2011	4.47	4.54	4.36	4.37
523	NASDAQ	FTNT	Wed, Dec 14, 2011	4.61	4.66	4.41	4.43
522	NASDAQ	FTNT	Tue, Dec 13, 2011	4.83	4.84	4.64	4.66
521	NASDAQ	FTNT	Mon, Dec 12, 2011	4.80	4.90	4.72	4.79
520	NASDAQ	FTNT	Fri, Dec 9, 2011	4.82	4.97	4.70	4.91
519	NASDAQ	FTNT	Thu, Dec 8, 2011	4.69	4.80	4.66	4.69
518	NASDAQ	FTNT	Wed, Dec 7, 2011	4.89	4.90	4.66	4.73
517	NASDAQ	FTNT	Tue, Dec 6, 2011	4.97	5.04	4.88	4.91
516	NASDAQ	FTNT	Mon, Dec 5, 2011	4.95	5.32	4.92	5.12
515	NASDAQ	FTNT	Fri, Dec 2, 2011	4.86	4.98	4.83	4.88
514	NASDAQ	FTNT	Thu, Dec 1, 2011	4.76	4.84	4.69	4.80
513	NASDAQ	FTNT	Wed, Nov 30, 2011	4.77	4.84	4.74	4.80
512	NASDAQ	FTNT	Tue, Nov 29, 2011	4.66	4.73	4.56	4.63
511	NASDAQ	FTNT	Mon, Nov 28, 2011	4.69	4.84	4.67	4.71
510	NASDAQ	FTNT	Fri, Nov 25, 2011	4.53	4.62	4.53	4.56
509	NASDAQ	FTNT	Wed, Nov 23, 2011	4.65	4.69	4.51	4.56
508	NASDAQ	FTNT	Tue, Nov 22, 2011	4.70	4.75	4.63	4.72
507	NASDAQ	FTNT	Mon, Nov 21, 2011	4.79	4.80	4.56	4.74
506	NASDAQ	FTNT	Fri, Nov 18, 2011	4.94	4.96	4.82	4.86
505	NASDAQ	FTNT	Thu, Nov 17, 2011	5.11	5.13	4.83	4.90
504	NASDAQ	FTNT	Wed, Nov 16, 2011	5.12	5.24	5.08	5.11
503	NASDAQ	FTNT	Tue, Nov 15, 2011	4.98	5.20	4.95	5.15
502	NASDAQ	FTNT	Mon, Nov 14, 2011	4.95	5.02	4.86	4.90
501	NASDAQ	FTNT	Fri, Nov 11, 2011	5.02	5.05	4.90	4.91
500	NASDAQ	FTNT	Thu, Nov 10, 2011	4.73	5.09	4.69	4.99
499	NASDAQ	FTNT	Wed, Nov 9, 2011	4.75	4.80	4.65	4.65
498	NASDAQ	FTNT	Tue, Nov 8, 2011	4.81	4.87	4.76	4.84
497	NASDAQ	FTNT	Mon, Nov 7, 2011	4.93	4.96	4.67	4.79
496	NASDAQ	FTNT	Fri, Nov 4, 2011	4.92	5.00	4.86	4.94
495	NASDAQ	FTNT	Thu, Nov 3, 2011	4.75	5.07	4.70	5.00
494	NASDAQ	FTNT	Wed, Nov 2, 2011	4.55	4.60	4.48	4.59
493	NASDAQ	FTNT	Tue, Nov 1, 2011	4.38	4.54	4.37	4.51
492	NASDAQ	FTNT	Mon, Oct 31, 2011	4.58	4.66	4.46	4.61
491	NASDAQ	FTNT	Fri, Oct 28, 2011	4.34	4.67	4.31	4.61
490	NASDAQ	FTNT	Thu, Oct 27, 2011	4.26	4.38	4.25	4.35
489	NASDAQ	FTNT	Wed, Oct 26, 2011	4.12	4.22	4.05	4.16
488	NASDAQ	FTNT	Tue, Oct 25, 2011	4.04	4.30	3.98	4.29
487	NASDAQ	FTNT	Mon, Oct 24, 2011	3.62	3.87	3.55	3.82
486	NASDAQ	FTNT	Fri, Oct 21, 2011	3.70	3.71	3.51	3.53
485	NASDAQ	FTNT	Thu, Oct 20, 2011	3.72	3.75	3.52	3.64
484	NASDAQ	FTNT	Wed, Oct 19, 2011	3.93	3.94	3.66	3.70
483	NASDAQ	FTNT	Tue, Oct 18, 2011	3.87	3.96	3.78	3.93
482	NASDAQ	FTNT	Mon, Oct 17, 2011	3.96	3.96	3.80	3.85
481	NASDAQ	FTNT	Fri, Oct 14, 2011	3.76	3.99	3.72	3.96
480	NASDAQ	FTNT	Thu, Oct 13, 2011	3.50	3.72	3.50	3.71
479	NASDAQ	FTNT	Wed, Oct 12, 2011	3.68	3.71	3.53	3.54
478	NASDAQ	FTNT	Tue, Oct 11, 2011	3.63	3.69	3.60	3.65
477	NASDAQ	FTNT	Mon, Oct 10, 2011	3.62	3.73	3.62	3.71
476	NASDAQ	FTNT	Fri, Oct 7, 2011	3.58	3.66	3.51	3.59
475	NASDAQ	FTNT	Thu, Oct 6, 2011	3.41	3.60	3.35	3.57
474	NASDAQ	FTNT	Wed, Oct 5, 2011	3.32	3.45	3.24	3.41
473	NASDAQ	FTNT	Tue, Oct 4, 2011	3.25	3.38	3.16	3.33
472	NASDAQ	FTNT	Mon, Oct 3, 2011	3.32	3.42	3.28	3.31
471	NASDAQ	FTNT	Fri, Sep 30, 2011	3.32	3.47	3.27	3.36
470	NASDAQ	FTNT	Thu, Sep 29, 2011	3.46	3.50	3.22	3.36
469	NASDAQ	FTNT	Wed, Sep 28, 2011	3.48	3.51	3.38	3.39
468	NASDAQ	FTNT	Tue, Sep 27, 2011	3.55	3.60	3.45	3.47
467	NASDAQ	FTNT	Mon, Sep 26, 2011	3.27	3.52	3.25	3.51
466	NASDAQ	FTNT	Fri, Sep 23, 2011	3.29	3.34	3.16	3.25
465	NASDAQ	FTNT	Thu, Sep 22, 2011	3.39	3.49	3.19	3.32
464	NASDAQ	FTNT	Wed, Sep 21, 2011	3.50	3.63	3.50	3.50
463	NASDAQ	FTNT	Tue, Sep 20, 2011	3.71	3.74	3.48	3.48
462	NASDAQ	FTNT	Mon, Sep 19, 2011	3.57	3.72	3.54	3.68
461	NASDAQ	FTNT	Fri, Sep 16, 2011	3.78	3.80	3.62	3.63
460	NASDAQ	FTNT	Thu, Sep 15, 2011	3.76	3.80	3.68	3.78
459	NASDAQ	FTNT	Wed, Sep 14, 2011	3.51	3.80	3.50	3.72
458	NASDAQ	FTNT	Tue, Sep 13, 2011	3.50	3.52	3.43	3.50
457	NASDAQ	FTNT	Mon, Sep 12, 2011	3.46	3.54	3.38	3.49
456	NASDAQ	FTNT	Fri, Sep 9, 2011	3.64	3.67	3.50	3.53
455	NASDAQ	FTNT	Thu, Sep 8, 2011	3.76	3.77	3.62	3.69
454	NASDAQ	FTNT	Wed, Sep 7, 2011	3.70	3.80	3.59	3.77
453	NASDAQ	FTNT	Tue, Sep 6, 2011	3.55	3.65	3.48	3.64
452	NASDAQ	FTNT	Fri, Sep 2, 2011	3.75	3.80	3.65	3.68
451	NASDAQ	FTNT	Thu, Sep 1, 2011	3.82	3.92	3.80	3.81
450	NASDAQ	FTNT	Wed, Aug 31, 2011	3.79	3.89	3.79	3.83
449	NASDAQ	FTNT	Tue, Aug 30, 2011	3.78	3.86	3.76	3.76
448	NASDAQ	FTNT	Mon, Aug 29, 2011	3.78	3.86	3.75	3.81
447	NASDAQ	FTNT	Fri, Aug 26, 2011	3.48	3.72	3.45	3.72
446	NASDAQ	FTNT	Thu, Aug 25, 2011	3.64	3.64	3.45	3.50
445	NASDAQ	FTNT	Wed, Aug 24, 2011	3.71	3.74	3.52	3.57
444	NASDAQ	FTNT	Tue, Aug 23, 2011	3.49	3.71	3.42	3.70
443	NASDAQ	FTNT	Mon, Aug 22, 2011	3.57	3.65	3.39	3.45
442	NASDAQ	FTNT	Fri, Aug 19, 2011	3.70	3.80	3.47	3.51
441	NASDAQ	FTNT	Thu, Aug 18, 2011	4.03	4.03	3.70	3.74
440	NASDAQ	FTNT	Wed, Aug 17, 2011	4.13	4.36	4.10	4.17
439	NASDAQ	FTNT	Tue, Aug 16, 2011	4.08	4.12	4.01	4.06
438	NASDAQ	FTNT	Mon, Aug 15, 2011	4.10	4.19	4.06	4.12
437	NASDAQ	FTNT	Fri, Aug 12, 2011	3.92	3.99	3.78	3.94
436	NASDAQ	FTNT	Thu, Aug 11, 2011	3.67	3.94	3.66	3.89
435	NASDAQ	FTNT	Wed, Aug 10, 2011	3.76	3.78	3.61	3.63
434	NASDAQ	FTNT	Tue, Aug 9, 2011	3.66	3.84	3.57	3.84
433	NASDAQ	FTNT	Mon, Aug 8, 2011	3.70	3.88	3.52	3.60
432	NASDAQ	FTNT	Fri, Aug 5, 2011	4.19	4.23	3.79	3.92
431	NASDAQ	FTNT	Thu, Aug 4, 2011	4.16	4.29	4.11	4.16
430	NASDAQ	FTNT	Wed, Aug 3, 2011	4.05	4.22	4.01	4.22
429	NASDAQ	FTNT	Tue, Aug 2, 2011	4.01	4.24	4.00	4.03
428	NASDAQ	FTNT	Mon, Aug 1, 2011	4.12	4.16	3.98	4.05
427	NASDAQ	FTNT	Fri, Jul 29, 2011	3.92	4.15	3.78	4.06
426	NASDAQ	FTNT	Thu, Jul 28, 2011	3.96	4.07	3.89	3.96
425	NASDAQ	FTNT	Wed, Jul 27, 2011	4.08	4.08	3.94	3.96
424	NASDAQ	FTNT	Tue, Jul 26, 2011	4.10	4.16	4.00	4.14
423	NASDAQ	FTNT	Mon, Jul 25, 2011	4.14	4.26	4.09	4.12
422	NASDAQ	FTNT	Fri, Jul 22, 2011	4.17	4.29	4.16	4.22
421	NASDAQ	FTNT	Thu, Jul 21, 2011	4.32	4.40	4.13	4.14
420	NASDAQ	FTNT	Wed, Jul 20, 2011	4.47	4.48	3.97	4.32
419	NASDAQ	FTNT	Tue, Jul 19, 2011	5.31	5.47	5.31	5.36
418	NASDAQ	FTNT	Mon, Jul 18, 2011	5.36	5.47	5.27	5.31
417	NASDAQ	FTNT	Fri, Jul 15, 2011	5.44	5.49	5.34	5.37
416	NASDAQ	FTNT	Thu, Jul 14, 2011	5.53	5.56	5.30	5.40
415	NASDAQ	FTNT	Wed, Jul 13, 2011	5.41	5.59	5.41	5.50
414	NASDAQ	FTNT	Tue, Jul 12, 2011	5.46	5.46	5.28	5.37
413	NASDAQ	FTNT	Mon, Jul 11, 2011	5.52	5.57	5.42	5.47
412	NASDAQ	FTNT	Fri, Jul 8, 2011	5.38	5.64	5.30	5.61
411	NASDAQ	FTNT	Thu, Jul 7, 2011	5.70	5.71	5.45	5.52
410	NASDAQ	FTNT	Wed, Jul 6, 2011	5.58	5.64	5.51	5.63
409	NASDAQ	FTNT	Tue, Jul 5, 2011	5.56	5.63	5.54	5.58
408	NASDAQ	FTNT	Fri, Jul 1, 2011	5.43	5.53	5.43	5.52
407	NASDAQ	FTNT	Thu, Jun 30, 2011	5.38	5.47	5.34	5.46
406	NASDAQ	FTNT	Wed, Jun 29, 2011	5.38	5.44	5.29	5.38
405	NASDAQ	FTNT	Tue, Jun 28, 2011	5.21	5.35	5.19	5.34
404	NASDAQ	FTNT	Mon, Jun 27, 2011	5.19	5.27	5.13	5.20
403	NASDAQ	FTNT	Fri, Jun 24, 2011	5.04	5.25	4.98	5.17
402	NASDAQ	FTNT	Thu, Jun 23, 2011	4.84	5.04	4.76	5.02
401	NASDAQ	FTNT	Wed, Jun 22, 2011	4.90	5.07	4.79	4.93
400	NASDAQ	FTNT	Tue, Jun 21, 2011	4.57	5.00	4.55	4.93
399	NASDAQ	FTNT	Mon, Jun 20, 2011	4.53	4.57	4.45	4.54
398	NASDAQ	FTNT	Fri, Jun 17, 2011	4.67	4.71	4.52	4.53
397	NASDAQ	FTNT	Thu, Jun 16, 2011	4.45	4.67	4.45	4.63
396	NASDAQ	FTNT	Wed, Jun 15, 2011	4.54	4.58	4.46	4.46
395	NASDAQ	FTNT	Tue, Jun 14, 2011	4.59	4.69	4.54	4.58
394	NASDAQ	FTNT	Mon, Jun 13, 2011	4.53	4.66	4.50	4.55
393	NASDAQ	FTNT	Fri, Jun 10, 2011	4.76	4.78	4.51	4.53
392	NASDAQ	FTNT	Thu, Jun 9, 2011	4.80	4.85	4.72	4.76
391	NASDAQ	FTNT	Wed, Jun 8, 2011	4.84	4.88	4.75	4.79
390	NASDAQ	FTNT	Tue, Jun 7, 2011	4.79	4.85	4.67	4.84
389	NASDAQ	FTNT	Mon, Jun 6, 2011	4.66	4.85	4.66	4.74
388	NASDAQ	FTNT	Fri, Jun 3, 2011	4.66	4.79	4.62	4.69
387	NASDAQ	FTNT	Thu, Jun 2, 2011	5.03	5.05	4.63	4.70
386	NASDAQ	FTNT	Wed, Jun 1, 2011	4.86	5.08	4.86	4.97
385	NASDAQ	FTNT	Tue, May 31, 2011	4.85	4.88	4.73	4.85
384	NASDAQ	FTNT	Fri, May 27, 2011	4.76	4.85	4.73	4.79
383	NASDAQ	FTNT	Thu, May 26, 2011	4.77	4.84	4.71	4.73
382	NASDAQ	FTNT	Wed, May 25, 2011	4.63	4.80	4.59	4.79
381	NASDAQ	FTNT	Tue, May 24, 2011	4.70	4.73	4.63	4.65
380	NASDAQ	FTNT	Mon, May 23, 2011	4.76	4.78	4.67	4.68
379	NASDAQ	FTNT	Fri, May 20, 2011	4.86	4.88	4.77	4.85
378	NASDAQ	FTNT	Thu, May 19, 2011	4.77	4.95	4.72	4.86
377	NASDAQ	FTNT	Wed, May 18, 2011	4.69	4.74	4.64	4.73
376	NASDAQ	FTNT	Tue, May 17, 2011	4.65	4.77	4.63	4.67
375	NASDAQ	FTNT	Mon, May 16, 2011	4.66	4.78	4.65	4.68
374	NASDAQ	FTNT	Fri, May 13, 2011	4.72	4.79	4.68	4.70
373	NASDAQ	FTNT	Thu, May 12, 2011	4.56	4.74	4.56	4.70
372	NASDAQ	FTNT	Wed, May 11, 2011	4.73	4.73	4.54	4.61
371	NASDAQ	FTNT	Tue, May 10, 2011	4.77	4.79	4.69	4.72
370	NASDAQ	FTNT	Mon, May 9, 2011	4.65	4.78	4.62	4.74
369	NASDAQ	FTNT	Fri, May 6, 2011	4.66	4.75	4.61	4.65
368	NASDAQ	FTNT	Thu, May 5, 2011	4.35	4.71	4.30	4.62
367	NASDAQ	FTNT	Wed, May 4, 2011	4.50	4.53	4.41	4.42
366	NASDAQ	FTNT	Tue, May 3, 2011	4.64	4.70	4.35	4.52
365	NASDAQ	FTNT	Mon, May 2, 2011	4.87	4.92	4.62	4.63
364	NASDAQ	FTNT	Fri, Apr 29, 2011	4.78	4.90	4.77	4.87
363	NASDAQ	FTNT	Thu, Apr 28, 2011	4.49	4.85	4.47	4.78
362	NASDAQ	FTNT	Wed, Apr 27, 2011	4.10	4.18	3.98	4.17
361	NASDAQ	FTNT	Tue, Apr 26, 2011	4.10	4.20	4.10	4.12
360	NASDAQ	FTNT	Mon, Apr 25, 2011	4.01	4.10	3.94	4.09
359	NASDAQ	FTNT	Thu, Apr 21, 2011	4.07	4.09	3.99	4.04
358	NASDAQ	FTNT	Wed, Apr 20, 2011	3.91	4.03	3.88	4.03
357	NASDAQ	FTNT	Tue, Apr 19, 2011	3.93	3.95	3.83	3.88
356	NASDAQ	FTNT	Mon, Apr 18, 2011	4.00	4.00	3.88	3.92
355	NASDAQ	FTNT	Fri, Apr 15, 2011	3.99	4.06	3.92	4.06
354	NASDAQ	FTNT	Thu, Apr 14, 2011	3.99	4.06	3.92	4.02
353	NASDAQ	FTNT	Wed, Apr 13, 2011	3.85	4.07	3.85	4.03
352	NASDAQ	FTNT	Tue, Apr 12, 2011	3.87	3.91	3.76	3.79
351	NASDAQ	FTNT	Mon, Apr 11, 2011	3.97	4.01	3.85	3.91
350	NASDAQ	FTNT	Fri, Apr 8, 2011	4.01	4.02	3.92	3.96
349	NASDAQ	FTNT	Thu, Apr 7, 2011	4.18	4.20	3.93	3.98
348	NASDAQ	FTNT	Wed, Apr 6, 2011	4.46	4.49	4.17	4.20
347	NASDAQ	FTNT	Tue, Apr 5, 2011	4.33	4.45	4.29	4.45
346	NASDAQ	FTNT	Mon, Apr 4, 2011	4.18	4.36	4.16	4.35
345	NASDAQ	FTNT	Fri, Apr 1, 2011	4.45	4.49	3.90	4.08
344	NASDAQ	FTNT	Thu, Mar 31, 2011	4.32	4.44	4.29	4.42
343	NASDAQ	FTNT	Wed, Mar 30, 2011	4.34	4.40	4.30	4.30
342	NASDAQ	FTNT	Tue, Mar 29, 2011	4.23	4.36	4.19	4.34
341	NASDAQ	FTNT	Mon, Mar 28, 2011	4.30	4.31	4.21	4.23
340	NASDAQ	FTNT	Fri, Mar 25, 2011	4.20	4.32	4.20	4.31
339	NASDAQ	FTNT	Thu, Mar 24, 2011	4.13	4.21	4.10	4.17
338	NASDAQ	FTNT	Wed, Mar 23, 2011	4.21	4.21	4.06	4.10
337	NASDAQ	FTNT	Tue, Mar 22, 2011	4.39	4.39	4.19	4.23
336	NASDAQ	FTNT	Mon, Mar 21, 2011	4.28	4.38	4.25	4.38
335	NASDAQ	FTNT	Fri, Mar 18, 2011	4.19	4.25	4.17	4.23
334	NASDAQ	FTNT	Thu, Mar 17, 2011	4.15	4.22	4.11	4.15
333	NASDAQ	FTNT	Wed, Mar 16, 2011	4.22	4.27	4.09	4.10
332	NASDAQ	FTNT	Tue, Mar 15, 2011	4.14	4.30	4.08	4.22
331	NASDAQ	FTNT	Mon, Mar 14, 2011	4.28	4.37	4.28	4.36
330	NASDAQ	FTNT	Fri, Mar 11, 2011	4.20	4.32	4.17	4.30
329	NASDAQ	FTNT	Thu, Mar 10, 2011	4.30	4.35	4.20	4.22
328	NASDAQ	FTNT	Wed, Mar 9, 2011	4.33	4.39	4.27	4.32
327	NASDAQ	FTNT	Tue, Mar 8, 2011	4.39	4.40	4.29	4.33
326	NASDAQ	FTNT	Mon, Mar 7, 2011	4.34	4.36	4.16	4.31
325	NASDAQ	FTNT	Fri, Mar 4, 2011	4.24	4.34	4.23	4.33
324	NASDAQ	FTNT	Thu, Mar 3, 2011	4.07	4.25	4.06	4.22
323	NASDAQ	FTNT	Wed, Mar 2, 2011	3.96	4.04	3.87	4.04
322	NASDAQ	FTNT	Tue, Mar 1, 2011	4.10	4.12	3.96	3.97
321	NASDAQ	FTNT	Mon, Feb 28, 2011	4.20	4.20	4.02	4.09
320	NASDAQ	FTNT	Fri, Feb 25, 2011	4.08	4.20	4.08	4.15
319	NASDAQ	FTNT	Thu, Feb 24, 2011	4.05	4.18	4.03	4.08
318	NASDAQ	FTNT	Wed, Feb 23, 2011	3.95	4.03	3.80	3.99
317	NASDAQ	FTNT	Tue, Feb 22, 2011	4.11	4.12	3.94	3.96
316	NASDAQ	FTNT	Fri, Feb 18, 2011	4.15	4.20	4.12	4.17
315	NASDAQ	FTNT	Thu, Feb 17, 2011	4.06	4.17	4.03	4.13
314	NASDAQ	FTNT	Wed, Feb 16, 2011	4.05	4.14	4.02	4.13
313	NASDAQ	FTNT	Tue, Feb 15, 2011	4.07	4.11	3.96	4.05
312	NASDAQ	FTNT	Mon, Feb 14, 2011	4.06	4.18	4.03	4.10
311	NASDAQ	FTNT	Fri, Feb 11, 2011	4.03	4.08	3.99	4.06
310	NASDAQ	FTNT	Thu, Feb 10, 2011	3.97	4.08	3.88	4.07
309	NASDAQ	FTNT	Wed, Feb 9, 2011	4.10	4.12	4.00	4.02
308	NASDAQ	FTNT	Tue, Feb 8, 2011	3.96	4.06	3.96	4.05
307	NASDAQ	FTNT	Mon, Feb 7, 2011	4.09	4.20	3.94	3.98
306	NASDAQ	FTNT	Fri, Feb 4, 2011	3.90	4.10	3.88	4.09
305	NASDAQ	FTNT	Thu, Feb 3, 2011	3.90	3.92	3.82	3.89
304	NASDAQ	FTNT	Wed, Feb 2, 2011	3.93	3.95	3.89	3.90
303	NASDAQ	FTNT	Tue, Feb 1, 2011	3.85	3.97	3.82	3.95
302	NASDAQ	FTNT	Mon, Jan 31, 2011	3.64	3.88	3.63	3.85
301	NASDAQ	FTNT	Fri, Jan 28, 2011	3.81	3.84	3.60	3.70
300	NASDAQ	FTNT	Thu, Jan 27, 2011	3.97	3.98	3.77	3.78
299	NASDAQ	FTNT	Wed, Jan 26, 2011	3.56	3.98	3.54	3.97
298	NASDAQ	FTNT	Tue, Jan 25, 2011	3.40	3.41	3.28	3.39
297	NASDAQ	FTNT	Mon, Jan 24, 2011	3.49	3.53	3.38	3.45
296	NASDAQ	FTNT	Fri, Jan 21, 2011	3.52	3.53	3.44	3.51
295	NASDAQ	FTNT	Thu, Jan 20, 2011	3.45	3.54	3.34	3.50
294	NASDAQ	FTNT	Wed, Jan 19, 2011	3.58	3.64	3.55	3.56
293	NASDAQ	FTNT	Tue, Jan 18, 2011	3.74	3.74	3.60	3.67
292	NASDAQ	FTNT	Fri, Jan 14, 2011	3.70	3.75	3.59	3.74
291	NASDAQ	FTNT	Thu, Jan 13, 2011	3.69	3.80	3.66	3.68
290	NASDAQ	FTNT	Wed, Jan 12, 2011	3.64	3.68	3.58	3.66
289	NASDAQ	FTNT	Tue, Jan 11, 2011	3.65	3.68	3.59	3.61
288	NASDAQ	FTNT	Mon, Jan 10, 2011	3.55	3.61	3.48	3.60
287	NASDAQ	FTNT	Fri, Jan 7, 2011	3.66	3.67	3.50	3.52
286	NASDAQ	FTNT	Thu, Jan 6, 2011	3.65	3.69	3.60	3.64
285	NASDAQ	FTNT	Wed, Jan 5, 2011	3.50	3.70	3.49	3.65
284	NASDAQ	FTNT	Tue, Jan 4, 2011	3.34	3.50	3.32	3.50
283	NASDAQ	FTNT	Mon, Jan 3, 2011	3.27	3.34	3.25	3.31
282	NASDAQ	FTNT	Fri, Dec 31, 2010	3.23	3.25	3.18	3.24
281	NASDAQ	FTNT	Thu, Dec 30, 2010	3.21	3.27	3.21	3.22
280	NASDAQ	FTNT	Wed, Dec 29, 2010	3.18	3.25	3.15	3.22
279	NASDAQ	FTNT	Tue, Dec 28, 2010	3.25	3.26	3.14	3.17
278	NASDAQ	FTNT	Mon, Dec 27, 2010	3.13	3.27	3.10	3.25
277	NASDAQ	FTNT	Thu, Dec 23, 2010	3.17	3.21	3.13	3.14
276	NASDAQ	FTNT	Wed, Dec 22, 2010	3.18	3.20	3.16	3.17
275	NASDAQ	FTNT	Tue, Dec 21, 2010	3.21	3.23	3.18	3.20
274	NASDAQ	FTNT	Mon, Dec 20, 2010	3.20	3.26	3.14	3.20
273	NASDAQ	FTNT	Fri, Dec 17, 2010	3.18	3.21	3.15	3.21
272	NASDAQ	FTNT	Thu, Dec 16, 2010	3.15	3.19	3.13	3.18
271	NASDAQ	FTNT	Wed, Dec 15, 2010	3.11	3.16	3.09	3.14
270	NASDAQ	FTNT	Tue, Dec 14, 2010	3.20	3.22	3.06	3.11
269	NASDAQ	FTNT	Mon, Dec 13, 2010	3.35	3.39	3.19	3.19
268	NASDAQ	FTNT	Fri, Dec 10, 2010	3.36	3.39	3.31	3.33
267	NASDAQ	FTNT	Thu, Dec 9, 2010	3.30	3.40	3.25	3.35
266	NASDAQ	FTNT	Wed, Dec 8, 2010	3.27	3.30	3.21	3.27
265	NASDAQ	FTNT	Tue, Dec 7, 2010	3.32	3.33	3.26	3.27
264	NASDAQ	FTNT	Mon, Dec 6, 2010	3.34	3.39	3.28	3.29
263	NASDAQ	FTNT	Fri, Dec 3, 2010	3.24	3.39	3.20	3.33
262	NASDAQ	FTNT	Thu, Dec 2, 2010	3.17	3.27	3.11	3.24
261	NASDAQ	FTNT	Wed, Dec 1, 2010	3.23	3.25	3.17	3.22
260	NASDAQ	FTNT	Tue, Nov 30, 2010	3.13	3.21	3.11	3.19
259	NASDAQ	FTNT	Mon, Nov 29, 2010	3.15	3.17	3.10	3.15
258	NASDAQ	FTNT	Fri, Nov 26, 2010	3.19	3.22	3.16	3.17
257	NASDAQ	FTNT	Wed, Nov 24, 2010	3.17	3.20	3.14	3.19
256	NASDAQ	FTNT	Tue, Nov 23, 2010	3.14	3.18	3.11	3.14
255	NASDAQ	FTNT	Mon, Nov 22, 2010	3.17	3.26	3.08	3.17
254	NASDAQ	FTNT	Fri, Nov 19, 2010	3.26	3.29	3.18	3.19
253	NASDAQ	FTNT	Thu, Nov 18, 2010	3.16	3.28	3.14	3.26
252	NASDAQ	FTNT	Wed, Nov 17, 2010	3.12	3.16	3.06	3.13
251	NASDAQ	FTNT	Tue, Nov 16, 2010	3.09	3.18	2.99	3.14
250	NASDAQ	FTNT	Mon, Nov 15, 2010	3.06	3.15	3.03	3.10
249	NASDAQ	FTNT	Fri, Nov 12, 2010	3.02	3.10	3.00	3.03
248	NASDAQ	FTNT	Thu, Nov 11, 2010	3.06	3.11	3.00	3.04
247	NASDAQ	FTNT	Wed, Nov 10, 2010	3.11	3.14	3.07	3.10
246	NASDAQ	FTNT	Tue, Nov 9, 2010	3.10	3.18	3.10	3.12
245	NASDAQ	FTNT	Mon, Nov 8, 2010	3.10	3.13	2.91	3.10
244	NASDAQ	FTNT	Fri, Nov 5, 2010	3.04	3.15	3.04	3.13
243	NASDAQ	FTNT	Thu, Nov 4, 2010	3.10	3.12	2.94	3.06
242	NASDAQ	FTNT	Wed, Nov 3, 2010	3.11	3.16	3.08	3.10
241	NASDAQ	FTNT	Tue, Nov 2, 2010	3.24	3.27	3.07	3.10
240	NASDAQ	FTNT	Mon, Nov 1, 2010	3.67	3.68	3.11	3.19
239	NASDAQ	FTNT	Fri, Oct 29, 2010	3.01	3.03	2.96	3.00
238	NASDAQ	FTNT	Thu, Oct 28, 2010	3.06	3.08	2.87	3.00
237	NASDAQ	FTNT	Wed, Oct 27, 2010	3.13	3.17	3.09	3.13
236	NASDAQ	FTNT	Tue, Oct 26, 2010	3.00	3.15	2.99	3.14
235	NASDAQ	FTNT	Mon, Oct 25, 2010	2.96	3.03	2.92	3.03
234	NASDAQ	FTNT	Fri, Oct 22, 2010	2.70	2.98	2.69	2.96
233	NASDAQ	FTNT	Thu, Oct 21, 2010	2.54	2.55	2.43	2.47
232	NASDAQ	FTNT	Wed, Oct 20, 2010	2.53	2.60	2.49	2.52
231	NASDAQ	FTNT	Tue, Oct 19, 2010	2.58	2.58	2.49	2.52
230	NASDAQ	FTNT	Mon, Oct 18, 2010	2.60	2.66	2.57	2.61
229	NASDAQ	FTNT	Fri, Oct 15, 2010	2.55	2.66	2.53	2.60
228	NASDAQ	FTNT	Thu, Oct 14, 2010	2.50	2.54	2.49	2.53
227	NASDAQ	FTNT	Wed, Oct 13, 2010	2.51	2.54	2.49	2.50
226	NASDAQ	FTNT	Tue, Oct 12, 2010	2.49	2.51	2.47	2.50
225	NASDAQ	FTNT	Mon, Oct 11, 2010	2.42	2.53	2.42	2.50
224	NASDAQ	FTNT	Fri, Oct 8, 2010	2.40	2.45	2.39	2.42
223	NASDAQ	FTNT	Thu, Oct 7, 2010	2.42	2.45	2.36	2.41
222	NASDAQ	FTNT	Wed, Oct 6, 2010	2.57	2.60	2.38	2.42
221	NASDAQ	FTNT	Tue, Oct 5, 2010	2.56	2.59	2.52	2.55
220	NASDAQ	FTNT	Mon, Oct 4, 2010	2.51	2.56	2.48	2.55
219	NASDAQ	FTNT	Fri, Oct 1, 2010	2.52	2.52	2.45	2.50
218	NASDAQ	FTNT	Thu, Sep 30, 2010	2.54	2.56	2.49	2.50
217	NASDAQ	FTNT	Wed, Sep 29, 2010	2.44	2.53	2.43	2.52
216	NASDAQ	FTNT	Tue, Sep 28, 2010	2.48	2.56	2.42	2.44
215	NASDAQ	FTNT	Mon, Sep 27, 2010	2.40	2.51	2.37	2.47
214	NASDAQ	FTNT	Fri, Sep 24, 2010	2.41	2.45	2.38	2.40
213	NASDAQ	FTNT	Thu, Sep 23, 2010	2.35	2.41	2.33	2.37
212	NASDAQ	FTNT	Wed, Sep 22, 2010	2.47	2.47	2.36	2.38
211	NASDAQ	FTNT	Tue, Sep 21, 2010	2.50	2.50	2.46	2.47
210	NASDAQ	FTNT	Mon, Sep 20, 2010	2.50	2.54	2.46	2.51
209	NASDAQ	FTNT	Fri, Sep 17, 2010	2.31	2.53	2.26	2.50
208	NASDAQ	FTNT	Thu, Sep 16, 2010	2.24	2.31	2.24	2.28
207	NASDAQ	FTNT	Wed, Sep 15, 2010	2.29	2.34	2.23	2.24
206	NASDAQ	FTNT	Tue, Sep 14, 2010	2.17	2.32	2.14	2.29
205	NASDAQ	FTNT	Mon, Sep 13, 2010	2.23	2.30	2.18	2.19
204	NASDAQ	FTNT	Fri, Sep 10, 2010	2.21	2.22	2.14	2.15
203	NASDAQ	FTNT	Thu, Sep 9, 2010	2.11	2.22	2.11	2.20
202	NASDAQ	FTNT	Wed, Sep 8, 2010	2.04	2.10	2.04	2.09
201	NASDAQ	FTNT	Tue, Sep 7, 2010	2.12	2.15	2.04	2.05
200	NASDAQ	FTNT	Fri, Sep 3, 2010	2.20	2.21	2.10	2.12
199	NASDAQ	FTNT	Thu, Sep 2, 2010	2.09	2.19	2.08	2.18
198	NASDAQ	FTNT	Wed, Sep 1, 2010	2.05	2.10	2.05	2.10
197	NASDAQ	FTNT	Tue, Aug 31, 2010	2.01	2.04	1.97	2.04
196	NASDAQ	FTNT	Mon, Aug 30, 2010	2.00	2.05	1.98	2.00
195	NASDAQ	FTNT	Fri, Aug 27, 2010	1.90	2.17	1.89	2.00
194	NASDAQ	FTNT	Thu, Aug 26, 2010	1.86	1.92	1.85	1.88
193	NASDAQ	FTNT	Wed, Aug 25, 2010	1.83	1.86	1.80	1.86
192	NASDAQ	FTNT	Tue, Aug 24, 2010	1.81	1.85	1.81	1.84
191	NASDAQ	FTNT	Mon, Aug 23, 2010	1.84	1.86	1.81	1.84
190	NASDAQ	FTNT	Fri, Aug 20, 2010	1.77	1.84	1.75	1.84
189	NASDAQ	FTNT	Thu, Aug 19, 2010	1.82	1.83	1.74	1.78
188	NASDAQ	FTNT	Wed, Aug 18, 2010	1.79	1.83	1.78	1.82
187	NASDAQ	FTNT	Tue, Aug 17, 2010	1.79	1.81	1.74	1.81
186	NASDAQ	FTNT	Mon, Aug 16, 2010	1.74	1.79	1.73	1.77
185	NASDAQ	FTNT	Fri, Aug 13, 2010	1.73	1.78	1.68	1.76
184	NASDAQ	FTNT	Thu, Aug 12, 2010	1.71	1.74	1.69	1.74
183	NASDAQ	FTNT	Wed, Aug 11, 2010	1.76	1.78	1.71	1.72
182	NASDAQ	FTNT	Tue, Aug 10, 2010	1.80	1.80	1.75	1.79
181	NASDAQ	FTNT	Mon, Aug 9, 2010	1.82	1.84	1.80	1.82
180	NASDAQ	FTNT	Fri, Aug 6, 2010	1.78	1.82	1.76	1.82
179	NASDAQ	FTNT	Thu, Aug 5, 2010	1.83	1.85	1.79	1.80
178	NASDAQ	FTNT	Wed, Aug 4, 2010	1.82	1.84	1.80	1.84
177	NASDAQ	FTNT	Tue, Aug 3, 2010	1.82	1.84	1.81	1.82
176	NASDAQ	FTNT	Mon, Aug 2, 2010	1.81	1.83	1.78	1.82
175	NASDAQ	FTNT	Fri, Jul 30, 2010	1.76	1.80	1.76	1.80
174	NASDAQ	FTNT	Thu, Jul 29, 2010	1.78	1.79	1.74	1.78
173	NASDAQ	FTNT	Wed, Jul 28, 2010	1.79	1.79	1.76	1.77
172	NASDAQ	FTNT	Tue, Jul 27, 2010	1.80	1.81	1.78	1.79
171	NASDAQ	FTNT	Mon, Jul 26, 2010	1.78	1.82	1.78	1.81
170	NASDAQ	FTNT	Fri, Jul 23, 2010	1.72	1.79	1.67	1.78
169	NASDAQ	FTNT	Thu, Jul 22, 2010	1.62	1.74	1.62	1.73
168	NASDAQ	FTNT	Wed, Jul 21, 2010	1.62	1.65	1.57	1.60
167	NASDAQ	FTNT	Tue, Jul 20, 2010	1.59	1.63	1.57	1.61
166	NASDAQ	FTNT	Mon, Jul 19, 2010	1.63	1.64	1.57	1.61
165	NASDAQ	FTNT	Fri, Jul 16, 2010	1.65	1.66	1.62	1.63
164	NASDAQ	FTNT	Thu, Jul 15, 2010	1.68	1.69	1.64	1.66
163	NASDAQ	FTNT	Wed, Jul 14, 2010	1.68	1.70	1.66	1.69
162	NASDAQ	FTNT	Tue, Jul 13, 2010	1.68	1.71	1.65	1.69
161	NASDAQ	FTNT	Mon, Jul 12, 2010	1.69	1.70	1.64	1.67
160	NASDAQ	FTNT	Fri, Jul 9, 2010	1.70	1.72	1.67	1.70
159	NASDAQ	FTNT	Thu, Jul 8, 2010	1.68	1.70	1.64	1.70
158	NASDAQ	FTNT	Wed, Jul 7, 2010	1.63	1.67	1.61	1.67
157	NASDAQ	FTNT	Tue, Jul 6, 2010	1.63	1.69	1.62	1.63
156	NASDAQ	FTNT	Fri, Jul 2, 2010	1.63	1.67	1.60	1.62
155	NASDAQ	FTNT	Thu, Jul 1, 2010	1.66	1.66	1.59	1.63
154	NASDAQ	FTNT	Wed, Jun 30, 2010	1.70	1.74	1.64	1.64
153	NASDAQ	FTNT	Tue, Jun 29, 2010	1.73	1.73	1.68	1.71
152	NASDAQ	FTNT	Mon, Jun 28, 2010	1.76	1.76	1.73	1.75
151	NASDAQ	FTNT	Fri, Jun 25, 2010	1.71	1.77	1.71	1.76
150	NASDAQ	FTNT	Thu, Jun 24, 2010	1.67	1.72	1.67	1.71
149	NASDAQ	FTNT	Wed, Jun 23, 2010	1.69	1.71	1.67	1.68
148	NASDAQ	FTNT	Tue, Jun 22, 2010	1.70	1.73	1.69	1.70
147	NASDAQ	FTNT	Mon, Jun 21, 2010	1.72	1.72	1.70	1.71
146	NASDAQ	FTNT	Fri, Jun 18, 2010	1.66	1.72	1.66	1.71
145	NASDAQ	FTNT	Thu, Jun 17, 2010	1.63	1.67	1.63	1.65
144	NASDAQ	FTNT	Wed, Jun 16, 2010	1.63	1.64	1.62	1.63
143	NASDAQ	FTNT	Tue, Jun 15, 2010	1.62	1.64	1.62	1.64
142	NASDAQ	FTNT	Mon, Jun 14, 2010	1.58	1.64	1.58	1.62
141	NASDAQ	FTNT	Fri, Jun 11, 2010	1.54	1.60	1.54	1.58
140	NASDAQ	FTNT	Thu, Jun 10, 2010	1.52	1.56	1.51	1.55
139	NASDAQ	FTNT	Wed, Jun 9, 2010	1.51	1.57	1.50	1.51
138	NASDAQ	FTNT	Tue, Jun 8, 2010	1.50	1.52	1.48	1.50
137	NASDAQ	FTNT	Mon, Jun 7, 2010	1.53	1.53	1.50	1.50
136	NASDAQ	FTNT	Fri, Jun 4, 2010	1.56	1.58	1.52	1.52
135	NASDAQ	FTNT	Thu, Jun 3, 2010	1.60	1.61	1.55	1.58
134	NASDAQ	FTNT	Wed, Jun 2, 2010	1.59	1.60	1.57	1.60
133	NASDAQ	FTNT	Tue, Jun 1, 2010	1.61	1.63	1.57	1.57
132	NASDAQ	FTNT	Fri, May 28, 2010	1.61	1.64	1.60	1.63
131	NASDAQ	FTNT	Thu, May 27, 2010	1.64	1.64	1.60	1.62
130	NASDAQ	FTNT	Wed, May 26, 2010	1.57	1.64	1.57	1.62
129	NASDAQ	FTNT	Tue, May 25, 2010	1.56	1.58	1.55	1.57
128	NASDAQ	FTNT	Mon, May 24, 2010	1.63	1.65	1.60	1.60
127	NASDAQ	FTNT	Fri, May 21, 2010	1.61	1.65	1.60	1.63
126	NASDAQ	FTNT	Thu, May 20, 2010	1.64	1.66	1.60	1.62
125	NASDAQ	FTNT	Wed, May 19, 2010	1.65	1.70	1.64	1.65
124	NASDAQ	FTNT	Tue, May 18, 2010	1.66	1.71	1.65	1.66
123	NASDAQ	FTNT	Mon, May 17, 2010	1.52	1.68	1.51	1.68
122	NASDAQ	FTNT	Fri, May 14, 2010	1.65	1.67	1.61	1.61
121	NASDAQ	FTNT	Thu, May 13, 2010	1.70	1.71	1.66	1.68
120	NASDAQ	FTNT	Wed, May 12, 2010	1.69	1.73	1.67	1.72
119	NASDAQ	FTNT	Tue, May 11, 2010	1.66	1.71	1.65	1.68
118	NASDAQ	FTNT	Mon, May 10, 2010	1.74	1.75	1.67	1.69
117	NASDAQ	FTNT	Fri, May 7, 2010	1.71	1.72	1.62	1.65
116	NASDAQ	FTNT	Thu, May 6, 2010	1.75	1.77	1.56	1.72
115	NASDAQ	FTNT	Wed, May 5, 2010	1.79	1.79	1.73	1.76
114	NASDAQ	FTNT	Tue, May 4, 2010	1.85	1.91	1.75	1.79
113	NASDAQ	FTNT	Mon, May 3, 2010	1.78	1.87	1.78	1.86
112	NASDAQ	FTNT	Fri, Apr 30, 2010	1.79	1.92	1.75	1.78
111	NASDAQ	FTNT	Thu, Apr 29, 2010	1.73	1.80	1.69	1.78
110	NASDAQ	FTNT	Wed, Apr 28, 2010	1.67	1.69	1.62	1.68
109	NASDAQ	FTNT	Tue, Apr 27, 2010	1.62	1.67	1.60	1.64
108	NASDAQ	FTNT	Mon, Apr 26, 2010	1.66	1.67	1.62	1.63
107	NASDAQ	FTNT	Fri, Apr 23, 2010	1.64	1.66	1.59	1.66
106	NASDAQ	FTNT	Thu, Apr 22, 2010	1.62	1.66	1.61	1.64
105	NASDAQ	FTNT	Wed, Apr 21, 2010	1.67	1.69	1.64	1.64
104	NASDAQ	FTNT	Tue, Apr 20, 2010	1.63	1.67	1.62	1.67
103	NASDAQ	FTNT	Mon, Apr 19, 2010	1.62	1.65	1.62	1.63
102	NASDAQ	FTNT	Fri, Apr 16, 2010	1.65	1.65	1.59	1.62
101	NASDAQ	FTNT	Thu, Apr 15, 2010	1.70	1.71	1.64	1.65
100	NASDAQ	FTNT	Wed, Apr 14, 2010	1.66	1.72	1.62	1.71
99	NASDAQ	FTNT	Tue, Apr 13, 2010	1.69	1.71	1.64	1.64
98	NASDAQ	FTNT	Mon, Apr 12, 2010	1.68	1.71	1.67	1.70
97	NASDAQ	FTNT	Fri, Apr 9, 2010	1.70	1.72	1.63	1.69
96	NASDAQ	FTNT	Thu, Apr 8, 2010	1.73	1.74	1.68	1.70
95	NASDAQ	FTNT	Wed, Apr 7, 2010	1.73	1.75	1.69	1.73
94	NASDAQ	FTNT	Tue, Apr 6, 2010	1.72	1.74	1.70	1.72
93	NASDAQ	FTNT	Mon, Apr 5, 2010	1.78	1.78	1.71	1.73
92	NASDAQ	FTNT	Thu, Apr 1, 2010	1.78	1.80	1.76	1.77
91	NASDAQ	FTNT	Wed, Mar 31, 2010	1.76	1.79	1.75	1.76
90	NASDAQ	FTNT	Tue, Mar 30, 2010	1.74	1.77	1.73	1.77
89	NASDAQ	FTNT	Mon, Mar 29, 2010	1.70	1.74	1.70	1.74
88	NASDAQ	FTNT	Fri, Mar 26, 2010	1.72	1.73	1.69	1.71
87	NASDAQ	FTNT	Thu, Mar 25, 2010	1.73	1.76	1.72	1.72
86	NASDAQ	FTNT	Wed, Mar 24, 2010	1.73	1.76	1.71	1.72
85	NASDAQ	FTNT	Tue, Mar 23, 2010	1.71	1.74	1.71	1.73
84	NASDAQ	FTNT	Mon, Mar 22, 2010	1.70	1.73	1.70	1.71
83	NASDAQ	FTNT	Fri, Mar 19, 2010	1.72	1.73	1.67	1.71
82	NASDAQ	FTNT	Thu, Mar 18, 2010	1.70	1.76	1.70	1.72
81	NASDAQ	FTNT	Wed, Mar 17, 2010	1.66	1.70	1.64	1.69
80	NASDAQ	FTNT	Tue, Mar 16, 2010	1.63	1.68	1.60	1.65
79	NASDAQ	FTNT	Mon, Mar 15, 2010	1.64	1.69	1.62	1.63
78	NASDAQ	FTNT	Fri, Mar 12, 2010	1.65	1.65	1.62	1.63
77	NASDAQ	FTNT	Thu, Mar 11, 2010	1.66	1.66	1.62	1.64
76	NASDAQ	FTNT	Wed, Mar 10, 2010	1.71	1.71	1.65	1.67
75	NASDAQ	FTNT	Tue, Mar 9, 2010	1.71	1.76	1.70	1.70
74	NASDAQ	FTNT	Mon, Mar 8, 2010	1.71	1.73	1.71	1.72
73	NASDAQ	FTNT	Fri, Mar 5, 2010	1.70	1.74	1.69	1.71
72	NASDAQ	FTNT	Thu, Mar 4, 2010	1.72	1.74	1.67	1.69
71	NASDAQ	FTNT	Wed, Mar 3, 2010	1.75	1.75	1.70	1.71
70	NASDAQ	FTNT	Tue, Mar 2, 2010	1.80	1.83	1.73	1.75
69	NASDAQ	FTNT	Mon, Mar 1, 2010	1.73	1.81	1.70	1.80
68	NASDAQ	FTNT	Fri, Feb 26, 2010	1.68	1.73	1.65	1.72
67	NASDAQ	FTNT	Thu, Feb 25, 2010	1.64	1.68	1.60	1.68
66	NASDAQ	FTNT	Wed, Feb 24, 2010	1.68	1.71	1.65	1.66
65	NASDAQ	FTNT	Tue, Feb 23, 2010	1.69	1.70	1.65	1.67
64	NASDAQ	FTNT	Mon, Feb 22, 2010	1.73	1.74	1.69	1.70
63	NASDAQ	FTNT	Fri, Feb 19, 2010	1.73	1.75	1.73	1.73
62	NASDAQ	FTNT	Thu, Feb 18, 2010	1.70	1.74	1.69	1.73
61	NASDAQ	FTNT	Wed, Feb 17, 2010	1.66	1.69	1.65	1.69
60	NASDAQ	FTNT	Tue, Feb 16, 2010	1.67	1.68	1.64	1.65
59	NASDAQ	FTNT	Fri, Feb 12, 2010	1.65	1.70	1.64	1.65
58	NASDAQ	FTNT	Thu, Feb 11, 2010	1.69	1.69	1.63	1.67
57	NASDAQ	FTNT	Wed, Feb 10, 2010	1.66	1.70	1.64	1.69
56	NASDAQ	FTNT	Tue, Feb 9, 2010	1.67	1.71	1.63	1.66
55	NASDAQ	FTNT	Mon, Feb 8, 2010	1.58	1.61	1.54	1.59
54	NASDAQ	FTNT	Fri, Feb 5, 2010	1.57	1.59	1.52	1.57
53	NASDAQ	FTNT	Thu, Feb 4, 2010	1.64	1.66	1.55	1.57
52	NASDAQ	FTNT	Wed, Feb 3, 2010	1.72	1.72	1.64	1.64
51	NASDAQ	FTNT	Tue, Feb 2, 2010	1.75	1.77	1.70	1.71
50	NASDAQ	FTNT	Mon, Feb 1, 2010	1.73	1.78	1.70	1.75
49	NASDAQ	FTNT	Fri, Jan 29, 2010	1.79	1.84	1.61	1.72
48	NASDAQ	FTNT	Thu, Jan 28, 2010	1.90	1.90	1.73	1.78
47	NASDAQ	FTNT	Wed, Jan 27, 2010	1.84	1.88	1.79	1.87
46	NASDAQ	FTNT	Tue, Jan 26, 2010	1.80	1.87	1.80	1.83
45	NASDAQ	FTNT	Mon, Jan 25, 2010	1.81	1.81	1.77	1.80
44	NASDAQ	FTNT	Fri, Jan 22, 2010	1.84	1.88	1.78	1.79
43	NASDAQ	FTNT	Thu, Jan 21, 2010	1.92	1.92	1.83	1.84
42	NASDAQ	FTNT	Wed, Jan 20, 2010	1.97	2.00	1.89	1.91
41	NASDAQ	FTNT	Tue, Jan 19, 2010	1.97	2.05	1.96	1.98
40	NASDAQ	FTNT	Fri, Jan 15, 2010	2.00	2.00	1.92	1.96
39	NASDAQ	FTNT	Thu, Jan 14, 2010	1.95	2.01	1.93	1.99
38	NASDAQ	FTNT	Wed, Jan 13, 2010	1.98	1.99	1.84	1.94
37	NASDAQ	FTNT	Tue, Jan 12, 2010	1.99	2.02	1.97	1.98
36	NASDAQ	FTNT	Mon, Jan 11, 2010	2.03	2.03	1.97	2.01
35	NASDAQ	FTNT	Fri, Jan 8, 2010	1.96	2.06	1.92	2.01
34	NASDAQ	FTNT	Thu, Jan 7, 2010	1.95	1.96	1.90	1.95
33	NASDAQ	FTNT	Wed, Jan 6, 2010	1.89	1.99	1.88	1.94
32	NASDAQ	FTNT	Tue, Jan 5, 2010	1.80	1.86	1.80	1.84
31	NASDAQ	FTNT	Mon, Jan 4, 2010	1.79	1.82	1.76	1.80
30	NASDAQ	FTNT	Thu, Dec 31, 2009	1.81	1.82	1.75	1.76
29	NASDAQ	FTNT	Wed, Dec 30, 2009	1.83	1.83	1.79	1.80
28	NASDAQ	FTNT	Tue, Dec 29, 2009	1.77	1.84	1.77	1.84
27	NASDAQ	FTNT	Mon, Dec 28, 2009	1.87	1.88	1.75	1.77
26	NASDAQ	FTNT	Thu, Dec 24, 2009	1.80	1.86	1.79	1.84
25	NASDAQ	FTNT	Wed, Dec 23, 2009	1.73	1.82	1.72	1.80
24	NASDAQ	FTNT	Tue, Dec 22, 2009	1.77	1.78	1.71	1.72
23	NASDAQ	FTNT	Mon, Dec 21, 2009	1.77	1.80	1.72	1.76
22	NASDAQ	FTNT	Fri, Dec 18, 2009	1.82	1.84	1.76	1.76
21	NASDAQ	FTNT	Thu, Dec 17, 2009	1.83	1.85	1.78	1.80
20	NASDAQ	FTNT	Wed, Dec 16, 2009	1.70	1.83	1.70	1.83
19	NASDAQ	FTNT	Tue, Dec 15, 2009	1.71	1.72	1.69	1.70
18	NASDAQ	FTNT	Mon, Dec 14, 2009	1.69	1.72	1.68	1.70
17	NASDAQ	FTNT	Fri, Dec 11, 2009	1.68	1.70	1.67	1.69
16	NASDAQ	FTNT	Thu, Dec 10, 2009	1.72	1.72	1.68	1.69
15	NASDAQ	FTNT	Wed, Dec 9, 2009	1.65	1.73	1.65	1.70
14	NASDAQ	FTNT	Tue, Dec 8, 2009	1.70	1.70	1.65	1.66
13	NASDAQ	FTNT	Mon, Dec 7, 2009	1.71	1.76	1.68	1.69
12	NASDAQ	FTNT	Fri, Dec 4, 2009	1.69	1.73	1.64	1.73
11	NASDAQ	FTNT	Thu, Dec 3, 2009	1.66	1.69	1.65	1.67
10	NASDAQ	FTNT	Wed, Dec 2, 2009	1.69	1.69	1.62	1.66
9	NASDAQ	FTNT	Tue, Dec 1, 2009	1.70	1.72	1.66	1.68
8	NASDAQ	FTNT	Mon, Nov 30, 2009	1.71	1.73	1.68	1.70
7	NASDAQ	FTNT	Fri, Nov 27, 2009	1.68	1.77	1.67	1.69
6	NASDAQ	FTNT	Wed, Nov 25, 2009	1.72	1.73	1.70	1.72
5	NASDAQ	FTNT	Tue, Nov 24, 2009	1.68	1.71	1.67	1.70
4	NASDAQ	FTNT	Mon, Nov 23, 2009	1.71	1.72	1.66	1.69
3	NASDAQ	FTNT	Fri, Nov 20, 2009	1.69	1.70	1.61	1.69
2	NASDAQ	FTNT	Thu, Nov 19, 2009	1.66	1.71	1.61	1.69
1	NASDAQ	FTNT	Wed, Nov 18, 2009	1.70	1.75	1.63	1.66
#	Exchange	Symbol	Date	Open	High	Low	Close

Fortinet Inc NASDAQ:FTNT Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024