investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$FTNT: Fortinet, Inc. - Common Stock





Clear duplicates of prices



2025-06-06
FTNT 2025-06-06 19:01:16105.03 104.94 1.45%
FTNT 2025-06-06 20:01:430.00 0.00 1.45%
2025-06-09
FTNT 2025-06-09 04:01:40107.02 99.28 -0.49%
FTNT 2025-06-09 05:01:14105.43 104.71 -0.49%
FTNT 2025-06-09 06:01:41107.02 104.71 -0.20%
FTNT 2025-06-09 07:01:14107.02 104.70 -0.18%
FTNT 2025-06-09 08:01:44105.28 104.89 0.17%
FTNT 2025-06-09 09:01:15104.94 103.54 -0.10%
FTNT 2025-06-09 10:01:39103.64 103.55 -1.29%
FTNT 2025-06-09 11:01:16104.30 104.26 -0.63%
FTNT 2025-06-09 12:01:37104.02 103.99 -0.90%
FTNT 2025-06-09 13:01:17103.61 103.58 -1.29%
FTNT 2025-06-09 14:01:42103.44 103.41 -1.46%
FTNT 2025-06-09 15:01:15102.92 102.90 -1.96%
FTNT 2025-06-09 16:01:41103.00 101.90 -2.75%
FTNT 2025-06-09 17:01:13103.00 102.45 -2.73%
FTNT 2025-06-09 18:01:42102.50 101.90 -2.50%
FTNT 2025-06-09 19:01:16102.45 101.90 -2.50%
FTNT 2025-06-09 20:01:380.00 0.00 -2.65%
2025-06-10
FTNT 2025-06-10 05:01:10104.70 99.28 0.55%
FTNT 2025-06-10 06:01:35103.98 101.56 0.55%
FTNT 2025-06-10 07:01:15103.55 102.00 0.81%
FTNT 2025-06-10 08:01:41103.55 102.00 0.08%
FTNT 2025-06-10 09:01:13102.99 102.01 0.08%
FTNT 2025-06-10 10:01:43102.23 102.18 0.13%
FTNT 2025-06-10 11:01:14102.27 102.25 0.17%
FTNT 2025-06-10 12:01:43101.75 101.70 -0.31%
FTNT 2025-06-10 13:01:16101.78 101.75 -0.30%
FTNT 2025-06-10 14:01:36101.15 101.09 -0.89%
FTNT 2025-06-10 15:01:13101.82 101.81 -0.24%
FTNT 2025-06-10 16:01:37102.61 101.10 -0.43%
FTNT 2025-06-10 17:01:12102.61 101.10 -0.27%
FTNT 2025-06-10 18:01:40101.67 101.10 -0.56%
FTNT 2025-06-10 19:01:18102.81 101.10 -0.31%
FTNT 2025-06-10 20:01:390.00 0.00 -0.31%
2025-06-11
FTNT 2025-06-11 04:01:38105.00 101.00 -0.31%
FTNT 2025-06-11 05:01:17102.59 101.00 -0.12%
FTNT 2025-06-11 06:01:37102.59 101.01 -0.12%
FTNT 2025-06-11 07:01:10103.55 101.00 -0.12%
FTNT 2025-06-11 08:01:38101.99 101.01 -0.12%
FTNT 2025-06-11 09:01:12102.00 101.85 0.27%
FTNT 2025-06-11 10:01:42101.37 101.30 -0.26%
FTNT 2025-06-11 11:01:13102.55 102.53 0.89%
FTNT 2025-06-11 12:01:36103.57 103.54 1.90%
FTNT 2025-06-11 13:01:11103.61 103.57 1.92%
FTNT 2025-06-11 14:01:35102.58 102.55 0.92%
FTNT 2025-06-11 15:01:12102.06 102.02 0.41%
FTNT 2025-06-11 16:01:35103.00 102.02 0.33%
FTNT 2025-06-11 17:01:09102.09 101.50 0.41%
FTNT 2025-06-11 18:01:35103.00 101.50 0.47%
FTNT 2025-06-11 19:01:14103.00 101.50 0.20%
FTNT 2025-06-11 20:01:350.00 0.00 0.20%
2025-06-12
FTNT 2025-06-12 04:01:38105.94 101.50 0.20%
FTNT 2025-06-12 05:01:15103.49 101.50 -0.50%
FTNT 2025-06-12 06:01:41103.49 101.50 0.21%
FTNT 2025-06-12 07:01:14101.95 101.51 -0.09%
FTNT 2025-06-12 08:01:41101.51 101.00 -0.49%
FTNT 2025-06-12 09:01:15102.00 101.77 -0.49%
FTNT 2025-06-12 10:01:39101.82 101.71 -0.22%
FTNT 2025-06-12 11:01:13102.17 102.14 0.13%
FTNT 2025-06-12 12:01:42101.94 101.90 -0.10%
FTNT 2025-06-12 13:01:10102.63 102.60 0.58%
FTNT 2025-06-12 14:01:37102.41 102.37 0.37%
FTNT 2025-06-12 15:01:13101.86 101.83 -0.17%
FTNT 2025-06-12 16:01:34102.00 101.44 -0.34%
FTNT 2025-06-12 17:01:14102.61 101.00 -0.34%
FTNT 2025-06-12 18:01:39102.40 101.63 -0.36%
FTNT 2025-06-12 19:01:09102.40 101.50 -0.38%
FTNT 2025-06-12 20:01:350.00 0.00 -0.44%
2025-06-13
FTNT 2025-06-13 04:01:41101.15 99.28 -0.44%
FTNT 2025-06-13 05:08:03104.00 99.28 -1.39%
FTNT 2025-06-13 06:12:14104.00 100.00 -0.85%
FTNT 2025-06-13 07:12:05103.55 100.70 -0.92%
FTNT 2025-06-13 08:12:13103.55 100.01 -0.88%
FTNT 2025-06-13 09:12:12101.10 100.38 -0.74%
FTNT 2025-06-13 12:01:36102.20 102.16 0.54%
FTNT 2025-06-13 13:01:15101.98 101.94 0.29%
FTNT 2025-06-13 14:01:41101.44 101.39 -0.22%
FTNT 2025-06-13 15:01:16100.99 100.94 -0.66%
FTNT 2025-06-13 16:01:43101.79 100.84 -0.80%
FTNT 2025-06-13 17:01:12101.79 100.30 -0.53%
FTNT 2025-06-13 18:01:40101.79 100.95 -0.53%
FTNT 2025-06-13 19:01:15101.79 100.30 -0.53%
FTNT 2025-06-13 20:01:420.00 0.00 -0.53%
2025-06-16
FTNT 2025-06-16 04:01:37107.02 100.83 -0.53%
FTNT 2025-06-16 05:01:17107.02 100.04 -0.53%
FTNT 2025-06-16 06:01:39102.99 101.15 0.32%
FTNT 2025-06-16 07:01:16103.55 101.20 0.32%
FTNT 2025-06-16 07:32:27
Fortinet: Attractively Priced Vs. Peers
FTNT 2025-06-16 08:01:39103.55 101.20 0.87%
FTNT 2025-06-16 09:01:16102.19 101.26 0.60%
FTNT 2025-06-16 10:01:45102.38 102.28 1.50%
FTNT 2025-06-16 11:01:13102.57 102.51 1.74%
FTNT 2025-06-16 12:01:38103.10 103.08 2.23%
FTNT 2025-06-16 13:01:15102.95 102.93 2.08%
FTNT 2025-06-16 14:01:40102.52 102.50 1.66%
FTNT 2025-06-16 15:01:13101.91 101.90 1.06%
FTNT 2025-06-16 16:01:39103.00 101.50 1.23%
FTNT 2025-06-16 17:01:11103.00 101.00 1.95%
FTNT 2025-06-16 19:01:12103.00 101.00 1.14%
FTNT 2025-06-16 20:01:350.00 0.00 1.14%
2025-06-17
FTNT 2025-06-17 04:01:35101.95 99.28 1.14%
FTNT 2025-06-17 05:01:43101.95 101.05 1.14%
FTNT 2025-06-17 06:01:40101.95 101.15 1.14%
FTNT 2025-06-17 07:01:15101.95 101.15 -0.72%
FTNT 2025-06-17 08:01:37101.80 101.15 -0.72%
FTNT 2025-06-17 09:01:08101.95 101.20 -0.63%
FTNT 2025-06-17 10:01:39102.76 102.66 0.76%
FTNT 2025-06-17 11:01:11103.84 103.83 1.89%
FTNT 2025-06-17 12:01:37104.14 104.11 2.16%
FTNT 2025-06-17 13:01:15103.54 103.50 1.56%
FTNT 2025-06-17 14:01:39102.86 102.83 0.85%
FTNT 2025-06-17 15:01:17102.64 102.60 0.67%
FTNT 2025-06-17 16:01:37103.55 102.08 0.92%
FTNT 2025-06-17 17:01:11103.55 101.91 1.22%
FTNT 2025-06-17 18:01:38103.55 103.00 1.03%
FTNT 2025-06-17 19:01:17103.55 103.00 1.05%
FTNT 2025-06-17 20:01:400.00 0.00 1.05%
2025-06-18
FTNT 2025-06-18 04:01:40107.02 102.68 1.05%
FTNT 2025-06-18 05:01:20103.84 103.55 0.68%
FTNT 2025-06-18 06:01:44104.97 102.45 0.67%
FTNT 2025-06-18 07:01:18103.55 101.80 0.67%
FTNT 2025-06-18 08:01:40103.55 102.91 0.18%
FTNT 2025-06-18 09:01:18103.48 103.11 0.27%
FTNT 2025-06-18 10:01:40102.00 101.92 -0.86%
FTNT 2025-06-18 11:01:19101.89 101.88 -0.98%
FTNT 2025-06-18 12:01:36101.07 101.06 -1.78%
FTNT 2025-06-18 13:01:13100.81 100.78 -2.07%
FTNT 2025-06-18 14:01:40101.07 100.99 -1.81%
FTNT 2025-06-18 15:01:19100.49 100.39 -2.36%
FTNT 2025-06-18 16:01:45101.55 100.65 -1.98%
FTNT 2025-06-18 16:34:26
8-K Sec report https://www.sec.gov/Archives/edgar/data/1262039/000126203925000022/0001262039-25-000022-index.htm
8-K - Fortinet, Inc. (0001262039) (Filer)
FTNT 2025-06-18 17:01:14101.10 100.65 -1.96%
FTNT 2025-06-18 18:01:37100.99 100.65 -1.90%
FTNT 2025-06-18 19:01:18100.99 100.65 -2.01%
FTNT 2025-06-18 20:01:420.00 0.00 -2.01%
2025-06-20
FTNT 2025-06-20 04:01:35101.22 100.82 -2.01%
FTNT 2025-06-20 05:01:07101.11 100.01 0.01%
FTNT 2025-06-20 06:01:34101.11 100.56 0.17%
FTNT 2025-06-20 07:01:15101.11 100.56 0.00%
FTNT 2025-06-20 08:01:35101.54 100.81 -0.34%
FTNT 2025-06-20 09:01:10101.30 101.00 0.42%
FTNT 2025-06-20 10:01:40101.10 101.08 0.27%
FTNT 2025-06-20 11:01:13100.49 100.45 -0.35%
FTNT 2025-06-20 12:01:37100.12 100.09 -0.68%
FTNT 2025-06-20 13:01:1099.68 99.66 -1.11%
FTNT 2025-06-20 14:01:4199.44 99.41 -1.34%
FTNT 2025-06-20 15:01:1198.95 98.93 -1.82%
FTNT 2025-06-20 16:08:23100.28 98.80 -0.93%
FTNT 2025-06-20 17:07:42100.24 99.00 -0.79%
FTNT 2025-06-20 18:10:00100.24 99.00 -0.86%
FTNT 2025-06-20 19:01:25100.28 99.00 -0.86%
FTNT 2025-06-20 20:01:360.00 0.00 -0.86%
2025-06-23
FTNT 2025-06-23 04:01:36100.54 96.67 -0.86%
FTNT 2025-06-23 05:01:10101.77 99.77 -0.01%
FTNT 2025-06-23 06:01:36101.77 99.77 0.03%
FTNT 2025-06-23 07:01:11101.77 99.87 0.05%
FTNT 2025-06-23 09:04:29101.78 99.78 0.02%
FTNT 2025-06-23 10:03:23101.20 101.13 1.33%
FTNT 2025-06-23 11:01:24101.87 101.83 2.01%
FTNT 2025-06-23 12:01:25102.54 102.50 2.66%
FTNT 2025-06-23 13:01:25102.07 102.01 2.20%
FTNT 2025-06-23 14:01:30103.28 103.25 3.40%
FTNT 2025-06-23 15:01:21102.65 102.63 2.77%
FTNT 2025-06-23 16:01:30103.46 102.41 3.28%
FTNT 2025-06-23 17:01:22103.46 103.15 3.57%
FTNT 2025-06-23 18:01:27103.46 102.35 3.16%
FTNT 2025-06-23 19:01:21103.98 102.96 3.42%
FTNT 2025-06-23 20:01:250.00 0.00 4.17%
2025-06-24
FTNT 2025-06-24 05:01:16104.40 104.00 1.04%
FTNT 2025-06-24 06:01:38104.50 104.00 1.25%
FTNT 2025-06-24 07:01:24104.46 103.41 1.05%
FTNT 2025-06-24 08:01:35104.46 103.51 0.85%
FTNT 2025-06-24 09:01:16104.25 103.94 0.80%
FTNT 2025-06-24 10:01:33103.88 103.73 0.69%
FTNT 2025-06-24 11:01:18104.07 104.00 0.86%
FTNT 2025-06-24 12:01:35104.56 104.53 1.40%
FTNT 2025-06-24 13:01:26104.39 104.36 1.22%
FTNT 2025-06-24 14:01:35104.39 104.37 1.23%
FTNT 2025-06-24 15:01:17104.54 104.53 1.40%
FTNT 2025-06-24 16:01:39104.67 104.09 1.27%
FTNT 2025-06-24 17:01:22104.40 104.09 1.21%
FTNT 2025-06-24 18:01:36104.40 104.38 1.21%
FTNT 2025-06-24 19:01:21104.71 104.09 1.26%
FTNT 2025-06-24 20:01:290.00 0.00 1.26%
2025-06-25
FTNT 2025-06-25 05:01:20105.00 101.25 0.20%
FTNT 2025-06-25 06:01:32104.58 101.25 0.20%
FTNT 2025-06-25 07:01:17105.00 103.96 0.20%
FTNT 2025-06-25 08:01:35105.00 104.32 0.15%
FTNT 2025-06-25 09:01:20105.00 104.40 0.18%
FTNT 2025-06-25 10:01:38105.78 105.71 1.29%
FTNT 2025-06-25 11:01:21104.29 104.24 -0.14%
FTNT 2025-06-25 12:01:38103.98 103.94 -0.47%
FTNT 2025-06-25 13:01:20104.05 104.04 -0.36%
FTNT 2025-06-25 14:01:36104.10 104.08 -0.31%
FTNT 2025-06-25 15:01:21103.98 103.96 -0.44%
FTNT 2025-06-25 16:01:34104.40 103.72 -0.71%
FTNT 2025-06-25 17:01:23104.42 103.31 -0.68%
FTNT 2025-06-25 18:01:35104.46 103.31 -0.68%
FTNT 2025-06-25 20:01:310.00 0.00 -0.68%
2025-06-26
FTNT 2025-06-26 04:01:43107.02 103.69 -0.68%
FTNT 2025-06-26 05:01:21104.99 101.19 -0.68%
FTNT 2025-06-26 06:01:34104.99 103.80 0.11%
FTNT 2025-06-26 07:01:22104.46 103.80 0.12%
FTNT 2025-06-26 08:01:35103.30 102.88 -0.68%
FTNT 2025-06-26 09:01:21103.46 102.01 -0.78%
FTNT 2025-06-26 10:01:34103.40 103.28 -0.33%
FTNT 2025-06-26 11:01:15104.46 104.43 0.74%
FTNT 2025-06-26 12:01:35104.58 104.54 0.82%
FTNT 2025-06-26 13:01:21103.92 103.89 0.21%
FTNT 2025-06-26 14:01:34103.38 103.35 -0.30%
FTNT 2025-06-26 15:01:17103.78 103.76 0.08%
FTNT 2025-06-26 16:01:31104.31 103.40 0.17%
FTNT 2025-06-26 17:01:16104.31 103.40 -0.27%
FTNT 2025-06-26 18:01:42104.46 103.91 0.17%
FTNT 2025-06-26 19:01:22104.14 103.85 0.21%
FTNT 2025-06-26 20:01:350.00 0.00 0.42%
2025-06-27
FTNT 2025-06-27 04:01:35107.02 100.00 0.42%
FTNT 2025-06-27 05:00:42104.99 104.50 0.96%
FTNT 2025-06-27 06:00:39104.87 104.50 0.64%
FTNT 2025-06-27 07:00:38105.20 104.04 0.87%
FTNT 2025-06-27 08:00:47105.46 104.10 0.64%
FTNT 2025-06-27 09:00:37104.46 104.29 0.50%
FTNT 2025-06-27 10:00:43103.97 103.91 0.10%
FTNT 2025-06-27 11:00:38104.23 104.19 0.34%
FTNT 2025-06-27 12:00:42104.11 104.08 0.23%
FTNT 2025-06-27 13:00:36104.14 104.12 0.26%
FTNT 2025-06-27 14:00:41103.88 103.85 0.02%
FTNT 2025-06-27 15:00:48103.15 103.12 -0.70%
FTNT 2025-06-27 16:00:40103.12 103.10 -0.70%
FTNT 2025-06-27 17:00:35103.46 101.00 -0.91%
FTNT 2025-06-27 21:00:350.00 0.00 -0.91%
2025-06-30
FTNT 2025-06-30 05:00:40105.19 103.18 0.87%
FTNT 2025-06-30 06:00:39105.00 103.37 0.13%
FTNT 2025-06-30 07:00:39105.00 103.51 0.61%
FTNT 2025-06-30 08:00:42104.46 103.50 0.48%
FTNT 2025-06-30 09:00:41103.85 103.65 0.65%
FTNT 2025-06-30 10:00:40104.89 104.80 1.60%
FTNT 2025-06-30 11:00:37104.99 104.95 1.82%
FTNT 2025-06-30 12:00:38105.29 105.26 2.11%
FTNT 2025-06-30 13:00:39105.71 105.67 2.50%
FTNT 2025-06-30 14:00:47105.33 105.30 2.11%
FTNT 2025-06-30 15:00:38105.87 105.85 2.65%
FTNT 2025-06-30 16:00:47105.79 105.78 2.59%
FTNT 2025-06-30 17:00:41106.00 105.00 2.53%
FTNT 2025-06-30 19:00:34106.00 105.00 2.77%
FTNT 2025-06-30 20:00:39106.00 105.00 2.58%
FTNT 2025-06-30 21:00:340.00 0.00 2.58%
2025-07-01
FTNT 2025-07-01 05:00:40105.90 104.80 0.10%
FTNT 2025-07-01 06:00:41105.68 105.61 -0.11%
FTNT 2025-07-01 07:00:38105.68 104.80 -0.03%
FTNT 2025-07-01 08:00:44105.80 105.00 0.08%
FTNT 2025-07-01 09:00:39105.79 105.00 0.07%
FTNT 2025-07-01 10:00:37104.84 104.78 -0.86%
FTNT 2025-07-01 11:00:39103.20 103.14 -2.48%
FTNT 2025-07-01 12:00:39101.28 101.21 -4.32%
FTNT 2025-07-01 13:00:40102.21 102.16 -3.42%
FTNT 2025-07-01 14:00:49102.64 102.60 -3.01%
FTNT 2025-07-01 15:00:41102.34 102.33 -3.29%
FTNT 2025-07-01 16:00:41102.53 102.50 -3.11%
FTNT 2025-07-01 17:00:42103.26 102.00 -2.61%
FTNT 2025-07-01 18:00:40102.45 102.00 -2.81%
FTNT 2025-07-01 19:00:42103.26 102.00 -2.94%
FTNT 2025-07-01 20:00:42103.25 102.00 -2.85%
FTNT 2025-07-01 21:00:360.00 0.00 -2.85%
2025-07-02
FTNT 2025-07-02 05:00:41104.99 102.01 -2.85%
FTNT 2025-07-02 06:00:42104.19 102.01 0.22%
FTNT 2025-07-02 07:00:36103.35 102.01 0.22%
FTNT 2025-07-02 08:00:43103.01 102.01 0.54%
FTNT 2025-07-02 09:00:40102.40 102.01 -0.24%
FTNT 2025-07-02 10:00:42101.88 101.85 -0.54%
FTNT 2025-07-02 11:00:01
Fortinet: Highly Profitable, Founder-Led, And With Industry Tailwinds
FTNT 2025-07-02 11:00:36102.41 102.38 -0.02%
FTNT 2025-07-02 12:00:40101.72 101.66 -0.69%
FTNT 2025-07-02 13:00:40102.08 102.00 -0.40%
FTNT 2025-07-02 14:00:48101.07 101.06 -1.28%
FTNT 2025-07-02 15:00:37101.61 101.57 -0.79%
FTNT 2025-07-02 16:00:42102.18 102.17 -0.25%
FTNT 2025-07-02 17:00:45102.30 101.60 -0.21%
FTNT 2025-07-02 18:00:43102.46 101.60 -0.21%
FTNT 2025-07-02 20:00:47102.46 101.70 -0.21%
FTNT 2025-07-02 21:00:490.00 0.00 -0.21%
2025-07-03
FTNT 2025-07-03 05:00:42102.70 100.91 0.45%
FTNT 2025-07-03 06:00:47102.99 102.01 0.45%
FTNT 2025-07-03 07:00:44102.90 102.36 0.34%
FTNT 2025-07-03 08:00:50102.56 102.30 0.33%
FTNT 2025-07-03 09:00:45102.90 102.31 0.38%
FTNT 2025-07-03 10:00:44104.37 104.34 2.11%
FTNT 2025-07-03 11:00:43105.08 105.03 2.79%
FTNT 2025-07-03 12:00:43105.41 105.39 3.12%
FTNT 2025-07-03 13:00:39105.59 105.58 3.31%
FTNT 2025-07-03 14:00:38105.66 104.96 2.85%
FTNT 2025-07-03 16:00:44105.43 104.96 -0.24%
FTNT 2025-07-03 17:00:41105.66 105.00 3.26%
FTNT 2025-07-03 18:00:410.00 0.00 3.26%
FTNT 2025-07-03 21:36:42
Fortinet: SASE Subscription Fuels Margins


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.