$FTNT: Fortinet, Inc. - Common Stock
2025-06-18 FTNT 2025-06-18 20:01:42 0.00 0.00 -2.01% 2025-06-20 FTNT 2025-06-20 04:01:35 101.22 100.82 -2.01% FTNT 2025-06-20 05:01:07 101.11 100.01 0.01% FTNT 2025-06-20 06:01:34 101.11 100.56 0.17% FTNT 2025-06-20 07:01:15 101.11 100.56 0.00% FTNT 2025-06-20 08:01:35 101.54 100.81 -0.34% FTNT 2025-06-20 09:01:10 101.30 101.00 0.42% FTNT 2025-06-20 10:01:40 101.10 101.08 0.27% FTNT 2025-06-20 11:01:13 100.49 100.45 -0.35% FTNT 2025-06-20 12:01:37 100.12 100.09 -0.68% FTNT 2025-06-20 13:01:10 99.68 99.66 -1.11% FTNT 2025-06-20 14:01:41 99.44 99.41 -1.34% FTNT 2025-06-20 15:01:11 98.95 98.93 -1.82% FTNT 2025-06-20 16:08:23 100.28 98.80 -0.93% FTNT 2025-06-20 17:07:42 100.24 99.00 -0.79% FTNT 2025-06-20 18:10:00 100.24 99.00 -0.86% FTNT 2025-06-20 19:01:25 100.28 99.00 -0.86% FTNT 2025-06-20 20:01:36 0.00 0.00 -0.86% 2025-06-23 FTNT 2025-06-23 04:01:36 100.54 96.67 -0.86% FTNT 2025-06-23 05:01:10 101.77 99.77 -0.01% FTNT 2025-06-23 06:01:36 101.77 99.77 0.03% FTNT 2025-06-23 07:01:11 101.77 99.87 0.05% FTNT 2025-06-23 09:04:29 101.78 99.78 0.02% FTNT 2025-06-23 10:03:23 101.20 101.13 1.33% FTNT 2025-06-23 11:01:24 101.87 101.83 2.01% FTNT 2025-06-23 12:01:25 102.54 102.50 2.66% FTNT 2025-06-23 13:01:25 102.07 102.01 2.20% FTNT 2025-06-23 14:01:30 103.28 103.25 3.40% FTNT 2025-06-23 15:01:21 102.65 102.63 2.77% FTNT 2025-06-23 16:01:30 103.46 102.41 3.28% FTNT 2025-06-23 17:01:22 103.46 103.15 3.57% FTNT 2025-06-23 18:01:27 103.46 102.35 3.16% FTNT 2025-06-23 19:01:21 103.98 102.96 3.42% FTNT 2025-06-23 20:01:25 0.00 0.00 4.17% 2025-06-24 FTNT 2025-06-24 05:01:16 104.40 104.00 1.04% FTNT 2025-06-24 06:01:38 104.50 104.00 1.25% FTNT 2025-06-24 07:01:24 104.46 103.41 1.05% FTNT 2025-06-24 08:01:35 104.46 103.51 0.85% FTNT 2025-06-24 09:01:16 104.25 103.94 0.80% FTNT 2025-06-24 10:01:33 103.88 103.73 0.69% FTNT 2025-06-24 11:01:18 104.07 104.00 0.86% FTNT 2025-06-24 12:01:35 104.56 104.53 1.40% FTNT 2025-06-24 13:01:26 104.39 104.36 1.22% FTNT 2025-06-24 14:01:35 104.39 104.37 1.23% FTNT 2025-06-24 15:01:17 104.54 104.53 1.40% FTNT 2025-06-24 16:01:39 104.67 104.09 1.27% FTNT 2025-06-24 17:01:22 104.40 104.09 1.21% FTNT 2025-06-24 18:01:36 104.40 104.38 1.21% FTNT 2025-06-24 19:01:21 104.71 104.09 1.26% FTNT 2025-06-24 20:01:29 0.00 0.00 1.26% 2025-06-25 FTNT 2025-06-25 05:01:20 105.00 101.25 0.20% FTNT 2025-06-25 06:01:32 104.58 101.25 0.20% FTNT 2025-06-25 07:01:17 105.00 103.96 0.20% FTNT 2025-06-25 08:01:35 105.00 104.32 0.15% FTNT 2025-06-25 09:01:20 105.00 104.40 0.18% FTNT 2025-06-25 10:01:38 105.78 105.71 1.29% FTNT 2025-06-25 11:01:21 104.29 104.24 -0.14% FTNT 2025-06-25 12:01:38 103.98 103.94 -0.47% FTNT 2025-06-25 13:01:20 104.05 104.04 -0.36% FTNT 2025-06-25 14:01:36 104.10 104.08 -0.31% FTNT 2025-06-25 15:01:21 103.98 103.96 -0.44% FTNT 2025-06-25 16:01:34 104.40 103.72 -0.71% FTNT 2025-06-25 17:01:23 104.42 103.31 -0.68% FTNT 2025-06-25 18:01:35 104.46 103.31 -0.68% FTNT 2025-06-25 20:01:31 0.00 0.00 -0.68% 2025-06-26 FTNT 2025-06-26 04:01:43 107.02 103.69 -0.68% FTNT 2025-06-26 05:01:21 104.99 101.19 -0.68% FTNT 2025-06-26 06:01:34 104.99 103.80 0.11% FTNT 2025-06-26 07:01:22 104.46 103.80 0.12% FTNT 2025-06-26 08:01:35 103.30 102.88 -0.68% FTNT 2025-06-26 09:01:21 103.46 102.01 -0.78% FTNT 2025-06-26 10:01:34 103.40 103.28 -0.33% FTNT 2025-06-26 11:01:15 104.46 104.43 0.74% FTNT 2025-06-26 12:01:35 104.58 104.54 0.82% FTNT 2025-06-26 13:01:21 103.92 103.89 0.21% FTNT 2025-06-26 14:01:34 103.38 103.35 -0.30% FTNT 2025-06-26 15:01:17 103.78 103.76 0.08% FTNT 2025-06-26 16:01:31 104.31 103.40 0.17% FTNT 2025-06-26 17:01:16 104.31 103.40 -0.27% FTNT 2025-06-26 18:01:42 104.46 103.91 0.17% FTNT 2025-06-26 19:01:22 104.14 103.85 0.21% FTNT 2025-06-26 20:01:35 0.00 0.00 0.42% 2025-06-27 FTNT 2025-06-27 04:01:35 107.02 100.00 0.42% FTNT 2025-06-27 05:00:42 104.99 104.50 0.96% FTNT 2025-06-27 06:00:39 104.87 104.50 0.64% FTNT 2025-06-27 07:00:38 105.20 104.04 0.87% FTNT 2025-06-27 08:00:47 105.46 104.10 0.64% FTNT 2025-06-27 09:00:37 104.46 104.29 0.50% FTNT 2025-06-27 10:00:43 103.97 103.91 0.10% FTNT 2025-06-27 11:00:38 104.23 104.19 0.34% FTNT 2025-06-27 12:00:42 104.11 104.08 0.23% FTNT 2025-06-27 13:00:36 104.14 104.12 0.26% FTNT 2025-06-27 14:00:41 103.88 103.85 0.02% FTNT 2025-06-27 15:00:48 103.15 103.12 -0.70% FTNT 2025-06-27 16:00:40 103.12 103.10 -0.70% FTNT 2025-06-27 17:00:35 103.46 101.00 -0.91% FTNT 2025-06-27 21:00:35 0.00 0.00 -0.91% 2025-06-30 FTNT 2025-06-30 05:00:40 105.19 103.18 0.87% FTNT 2025-06-30 06:00:39 105.00 103.37 0.13% FTNT 2025-06-30 07:00:39 105.00 103.51 0.61% FTNT 2025-06-30 08:00:42 104.46 103.50 0.48% FTNT 2025-06-30 09:00:41 103.85 103.65 0.65% FTNT 2025-06-30 10:00:40 104.89 104.80 1.60% FTNT 2025-06-30 11:00:37 104.99 104.95 1.82% FTNT 2025-06-30 12:00:38 105.29 105.26 2.11% FTNT 2025-06-30 13:00:39 105.71 105.67 2.50% FTNT 2025-06-30 14:00:47 105.33 105.30 2.11% FTNT 2025-06-30 15:00:38 105.87 105.85 2.65% FTNT 2025-06-30 16:00:47 105.79 105.78 2.59% FTNT 2025-06-30 17:00:41 106.00 105.00 2.53% FTNT 2025-06-30 19:00:34 106.00 105.00 2.77% FTNT 2025-06-30 20:00:39 106.00 105.00 2.58% FTNT 2025-06-30 21:00:34 0.00 0.00 2.58% 2025-07-01 FTNT 2025-07-01 05:00:40 105.90 104.80 0.10% FTNT 2025-07-01 06:00:41 105.68 105.61 -0.11% FTNT 2025-07-01 07:00:38 105.68 104.80 -0.03% FTNT 2025-07-01 08:00:44 105.80 105.00 0.08% FTNT 2025-07-01 09:00:39 105.79 105.00 0.07% FTNT 2025-07-01 10:00:37 104.84 104.78 -0.86% FTNT 2025-07-01 11:00:39 103.20 103.14 -2.48% FTNT 2025-07-01 12:00:39 101.28 101.21 -4.32% FTNT 2025-07-01 13:00:40 102.21 102.16 -3.42% FTNT 2025-07-01 14:00:49 102.64 102.60 -3.01% FTNT 2025-07-01 15:00:41 102.34 102.33 -3.29% FTNT 2025-07-01 16:00:41 102.53 102.50 -3.11% FTNT 2025-07-01 17:00:42 103.26 102.00 -2.61% FTNT 2025-07-01 18:00:40 102.45 102.00 -2.81% FTNT 2025-07-01 19:00:42 103.26 102.00 -2.94% FTNT 2025-07-01 20:00:42 103.25 102.00 -2.85% FTNT 2025-07-01 21:00:36 0.00 0.00 -2.85% 2025-07-02 FTNT 2025-07-02 05:00:41 104.99 102.01 -2.85% FTNT 2025-07-02 06:00:42 104.19 102.01 0.22% FTNT 2025-07-02 07:00:36 103.35 102.01 0.22% FTNT 2025-07-02 08:00:43 103.01 102.01 0.54% FTNT 2025-07-02 09:00:40 102.40 102.01 -0.24% FTNT 2025-07-02 10:00:42 101.88 101.85 -0.54% FTNT 2025-07-02 11:00:01 Fortinet: Highly Profitable, Founder-Led, And With Industry Tailwinds FTNT 2025-07-02 11:00:36 102.41 102.38 -0.02% FTNT 2025-07-02 12:00:40 101.72 101.66 -0.69% FTNT 2025-07-02 13:00:40 102.08 102.00 -0.40% FTNT 2025-07-02 14:00:48 101.07 101.06 -1.28% FTNT 2025-07-02 15:00:37 101.61 101.57 -0.79% FTNT 2025-07-02 16:00:42 102.18 102.17 -0.25% FTNT 2025-07-02 17:00:45 102.30 101.60 -0.21% FTNT 2025-07-02 18:00:43 102.46 101.60 -0.21% FTNT 2025-07-02 20:00:47 102.46 101.70 -0.21% FTNT 2025-07-02 21:00:49 0.00 0.00 -0.21% 2025-07-03 FTNT 2025-07-03 05:00:42 102.70 100.91 0.45% FTNT 2025-07-03 06:00:47 102.99 102.01 0.45% FTNT 2025-07-03 07:00:44 102.90 102.36 0.34% FTNT 2025-07-03 08:00:50 102.56 102.30 0.33% FTNT 2025-07-03 09:00:45 102.90 102.31 0.38% FTNT 2025-07-03 10:00:44 104.37 104.34 2.11% FTNT 2025-07-03 11:00:43 105.08 105.03 2.79% FTNT 2025-07-03 12:00:43 105.41 105.39 3.12% FTNT 2025-07-03 13:00:39 105.59 105.58 3.31% FTNT 2025-07-03 14:00:38 105.66 104.96 2.85% FTNT 2025-07-03 16:00:44 105.43 104.96 -0.24% FTNT 2025-07-03 17:00:41 105.66 105.00 3.26% FTNT 2025-07-03 18:00:41 0.00 0.00 3.26% FTNT 2025-07-03 21:36:42 Fortinet: SASE Subscription Fuels Margins 2025-07-07 FTNT 2025-07-07 05:00:49 105.37 104.80 -0.23% FTNT 2025-07-07 06:00:49 105.40 105.00 -0.27% FTNT 2025-07-07 07:00:41 105.40 105.20 -0.49% FTNT 2025-07-07 08:00:43 105.93 105.60 -0.05% FTNT 2025-07-07 09:00:50 105.51 105.20 -0.20% FTNT 2025-07-07 10:00:48 105.63 105.54 -0.10% FTNT 2025-07-07 11:00:50 106.90 106.85 1.21% FTNT 2025-07-07 12:00:41 107.19 107.14 1.50% FTNT 2025-07-07 13:00:36 106.94 106.90 1.22% FTNT 2025-07-07 14:00:42 107.05 107.01 1.35% FTNT 2025-07-07 15:00:34 106.53 106.51 0.84% FTNT 2025-07-07 16:00:42 106.64 106.63 0.95% FTNT 2025-07-07 17:00:44 106.65 106.25 0.81% FTNT 2025-07-07 19:00:41 106.65 106.25 0.94% FTNT 2025-07-07 20:00:40 106.65 106.20 0.94% FTNT 2025-07-07 21:00:37 0.00 0.00 0.94% 2025-07-08 FTNT 2025-07-08 05:00:46 107.20 107.05 0.52% FTNT 2025-07-08 06:00:48 107.99 107.00 0.44% FTNT 2025-07-08 07:00:35 107.50 107.20 0.44% FTNT 2025-07-08 08:00:40 107.38 107.10 0.62% FTNT 2025-07-08 09:00:40 107.04 106.78 0.31% FTNT 2025-07-08 10:00:39 106.88 106.76 0.14% FTNT 2025-07-08 11:00:38 104.45 104.41 -2.11% FTNT 2025-07-08 12:00:40 105.16 105.09 -1.41% FTNT 2025-07-08 13:00:40 106.03 105.93 -0.61% FTNT 2025-07-08 14:00:41 107.32 107.29 0.62% FTNT 2025-07-08 15:00:42 107.26 107.25 0.58% FTNT 2025-07-08 16:00:45 107.61 107.60 0.91% FTNT 2025-07-08 17:00:47 108.00 107.34 0.84% FTNT 2025-07-08 18:00:47 108.00 107.34 1.24% FTNT 2025-07-08 19:00:43 108.00 107.70 1.17% FTNT 2025-07-08 20:00:48 108.00 107.70 1.08% FTNT 2025-07-08 21:00:43 0.00 0.00 1.08% 2025-07-09 FTNT 2025-07-09 05:00:41 107.95 107.26 0.02% FTNT 2025-07-09 06:00:46 107.99 107.74 0.20% FTNT 2025-07-09 07:00:44 107.99 107.26 0.20% FTNT 2025-07-09 08:00:43 107.99 107.78 0.38% FTNT 2025-07-09 09:00:40 107.94 107.81 0.38% FTNT 2025-07-09 10:00:42 107.57 107.45 -0.04% FTNT 2025-07-09 11:00:40 105.85 105.82 -1.59% FTNT 2025-07-09 12:00:43 106.25 106.17 -1.21% FTNT 2025-07-09 13:00:40 106.62 106.61 -0.86% FTNT 2025-07-09 14:00:43 106.96 106.91 -0.55% FTNT 2025-07-09 15:00:38 107.23 107.20 -0.30% FTNT 2025-07-09 16:00:46 107.62 107.61 0.08% FTNT 2025-07-09 17:00:42 107.75 107.50 0.07% FTNT 2025-07-09 18:00:41 107.95 107.50 0.20% FTNT 2025-07-09 19:00:37 108.00 107.50 0.20% FTNT 2025-07-09 20:00:41 108.00 107.00 0.07% FTNT 2025-07-09 21:00:40 0.00 0.00 0.07% 2025-07-10 FTNT 2025-07-10 05:00:50 108.99 107.01 -0.42% FTNT 2025-07-10 06:00:45 108.99 107.01 -0.48% FTNT 2025-07-10 07:00:43 108.99 107.01 -0.55% FTNT 2025-07-10 08:00:46 107.65 106.96 -0.17% FTNT 2025-07-10 09:00:45 107.65 107.17 -0.45% FTNT 2025-07-10 10:00:44 104.98 104.78 -2.68% FTNT 2025-07-10 11:00:41 103.70 103.62 -3.68% FTNT 2025-07-10 12:00:37 103.77 103.73 -3.62% FTNT 2025-07-10 13:00:39 103.20 103.13 -4.17% FTNT 2025-07-10 14:00:43 102.58 102.55 -4.73% FTNT 2025-07-10 15:00:41 101.34 101.31 -5.88% FTNT 2025-07-10 16:00:45 100.23 100.22 -6.91% FTNT 2025-07-10 17:00:45 100.80 100.39 -6.56% FTNT 2025-07-10 18:00:48 100.64 100.41 -6.69% FTNT 2025-07-10 19:00:42 100.64 100.50 -6.51% FTNT 2025-07-10 20:00:42 100.80 100.69 -6.46% FTNT 2025-07-10 21:00:41 0.00 0.00 -6.46% 2025-07-11 FTNT 2025-07-11 05:01:23 101.00 100.50 0.46% FTNT 2025-07-11 06:01:39 100.68 100.28 0.28% FTNT 2025-07-11 07:01:14 101.28 100.20 0.27% FTNT 2025-07-11 08:01:43 100.80 100.23 0.05% FTNT 2025-07-11 09:01:21 100.47 100.11 0.05% FTNT 2025-07-11 10:01:51 99.63 99.52 -0.58% FTNT 2025-07-11 11:01:15 99.91 99.83 -0.29% FTNT 2025-07-11 12:01:41 100.17 100.13 -0.06% FTNT 2025-07-11 13:01:20 100.43 100.39 0.20% FTNT 2025-07-11 14:01:40 100.38 100.35 0.17% FTNT 2025-07-11 15:01:15 99.61 99.57 -0.58% FTNT 2025-07-11 16:01:41 99.50 98.80 -1.06% FTNT 2025-07-11 17:01:19 100.00 99.01 -1.18% FTNT 2025-07-11 18:01:42 100.00 99.05 -1.18% FTNT 2025-07-11 19:01:25 100.00 99.05 -0.95% FTNT 2025-07-11 20:01:47 0.00 0.00 -1.10% 2025-07-14 FTNT 2025-07-14 04:01:44 105.47 98.22 -1.10% FTNT 2025-07-14 05:01:15 98.79 98.45 -0.28% FTNT 2025-07-14 06:01:44 98.90 98.70 -0.40% FTNT 2025-07-14 07:01:15 99.09 98.45 -0.57% FTNT 2025-07-14 08:01:43 99.10 98.75 -0.06% FTNT 2025-07-14 09:01:19 99.10 98.81 -0.25% FTNT 2025-07-14 10:01:46 101.54 101.50 2.47% FTNT 2025-07-14 11:01:19 102.57 102.53 3.49% FTNT 2025-07-14 12:01:40 102.36 102.32 3.26% FTNT 2025-07-14 13:01:17 102.74 102.72 3.68% FTNT 2025-07-14 14:01:44 103.42 103.41 4.35% FTNT 2025-07-14 15:01:21 102.95 102.94 3.89% FTNT 2025-07-14 16:01:40 103.40 102.29 3.90% FTNT 2025-07-14 17:01:19 103.40 102.81 3.95% FTNT 2025-07-14 18:01:45 103.24 102.97 3.97% FTNT 2025-07-14 19:01:23 103.17 102.81 3.95% FTNT 2025-07-14 20:01:49 0.00 0.00 3.81% 2025-07-15 FTNT 2025-07-15 05:01:20 103.77 103.01 0.15% FTNT 2025-07-15 06:01:43 103.77 103.00 0.05% FTNT 2025-07-15 07:01:25 103.50 103.11 0.15% FTNT 2025-07-15 08:01:47 103.77 102.97 0.15% FTNT 2025-07-15 09:01:18 103.49 103.00 0.22% FTNT 2025-07-15 10:01:46 104.63 104.55 1.68% FTNT 2025-07-15 11:01:24 104.15 104.05 1.12% FTNT 2025-07-15 12:01:46 104.21 104.17 1.23% FTNT 2025-07-15 13:01:22 104.52 104.49 1.56% FTNT 2025-07-15 14:01:43 105.04 105.02 2.09% FTNT 2025-07-15 15:01:53 105.10 105.08 2.17% FTNT 2025-07-15 16:01:43 105.10 104.50 1.99% FTNT 2025-07-15 17:01:17 105.00 104.50 1.88% FTNT 2025-07-15 18:01:48 104.84 104.50 1.88% FTNT 2025-07-15 19:01:23 104.92 104.50 1.51% FTNT 2025-07-15 20:01:48 0.00 0.00 1.90% 2025-07-16 FTNT 2025-07-16 04:01:47 104.90 104.00 1.90% FTNT 2025-07-16 05:01:14 104.90 104.00 -0.48% FTNT 2025-07-16 06:01:40 104.90 104.00 -0.05% FTNT 2025-07-16 07:01:22 104.90 104.25 -0.40% FTNT 2025-07-16 08:01:41 104.90 104.25 -0.34% FTNT 2025-07-16 09:01:20 106.00 105.05 0.40% FTNT 2025-07-16 10:01:42 103.68 103.60 -1.30% FTNT 2025-07-16 11:01:20 102.51 102.49 -2.36% FTNT 2025-07-16 12:01:47 102.45 102.38 -2.42% FTNT 2025-07-16 13:01:23 103.05 103.01 -1.84% FTNT 2025-07-16 14:01:45 103.31 103.28 -1.59% FTNT 2025-07-16 15:01:19 103.31 103.29 -1.58% FTNT 2025-07-16 16:01:46 103.66 102.50 -1.45% FTNT 2025-07-16 17:01:27 103.66 102.50 -1.42% FTNT 2025-07-16 18:01:53 103.65 102.50 -1.42% FTNT 2025-07-16 19:01:24 103.63 102.95 -1.42% FTNT 2025-07-16 20:01:40 0.00 0.00 -1.42% 2025-07-17 FTNT 2025-07-17 04:01:53 106.00 98.22 -1.42% FTNT 2025-07-17 05:02:35 103.93 103.46 0.03% FTNT 2025-07-17 06:05:27 103.77 103.50 -0.03% FTNT 2025-07-17 07:01:24 103.77 103.44 0.03% FTNT 2025-07-17 08:01:46 103.52 103.22 -0.07% FTNT 2025-07-17 09:01:23 103.52 103.30 0.00% FTNT 2025-07-17 10:01:49 103.49 103.36 0.05% FTNT 2025-07-17 11:01:24 104.80 104.75 1.30% FTNT 2025-07-17 12:01:47 105.08 105.06 1.56% FTNT 2025-07-17 13:01:25 104.85 104.82 1.35% FTNT 2025-07-17 14:01:44 104.96 104.95 1.45% FTNT 2025-07-17 15:01:18 104.68 104.67 1.18% FTNT 2025-07-17 16:01:52 105.05 104.10 1.42% FTNT 2025-07-17 17:01:32 104.95 104.81 1.47% FTNT 2025-07-17 18:01:46 104.95 104.81 1.34% FTNT 2025-07-17 19:01:33 104.95 104.59 1.24% FTNT 2025-07-17 20:01:45 0.00 0.00 1.52% 2025-07-18 FTNT 2025-07-18 05:01:25 105.39 104.12 0.08% FTNT 2025-07-18 06:01:39 105.62 104.12 0.08% FTNT 2025-07-18 07:01:22 105.46 104.12 0.42% FTNT 2025-07-18 08:01:46 104.97 104.58 0.42% FTNT 2025-07-18 09:01:26 105.45 104.65 0.05% FTNT 2025-07-18 10:01:48 105.11 105.02 0.15% FTNT 2025-07-18 11:01:20 105.87 105.83 0.91% FTNT 2025-07-18 12:01:47 106.35 106.30 1.36% FTNT 2025-07-18 13:01:22 105.87 105.84 0.91% FTNT 2025-07-18 14:01:42 105.71 105.68 0.74% FTNT 2025-07-18 15:01:24 105.56 105.53 0.61% FTNT 2025-07-18 16:01:42 105.83 105.25 0.58% FTNT 2025-07-18 17:01:24 105.98 105.25 0.36% FTNT 2025-07-18 18:01:37 105.75 105.25 0.36%