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

$FTNT: Fortinet, Inc. - Common Stock





Clear duplicates of prices



2025-11-27
FTNT 2025-11-27 01:02:030.00 0.00 -0.77%
FTNT 2025-11-27 19:01:5680.85 80.00 -0.77%
FTNT 2025-11-27 21:03:490.00 0.00 -0.21%
2025-11-28
FTNT 2025-11-28 05:01:5681.67 80.03 -0.21%
FTNT 2025-11-28 06:02:2081.00 80.28 0.43%
FTNT 2025-11-28 07:01:4981.50 80.54 -0.05%
FTNT 2025-11-28 08:02:1080.99 80.59 0.23%
FTNT 2025-11-28 09:01:4581.69 80.59 0.09%
FTNT 2025-11-28 10:02:1281.86 80.56 0.20%
FTNT 2025-11-28 11:01:4980.94 80.90 0.47%
FTNT 2025-11-28 12:02:0981.15 81.12 0.75%
FTNT 2025-11-28 13:01:5081.20 81.18 0.80%
FTNT 2025-11-28 14:02:1681.25 81.14 0.72%
FTNT 2025-11-28 15:01:5281.10 80.90 -0.05%
FTNT 2025-11-28 16:02:1081.25 81.00 -0.05%
FTNT 2025-11-28 17:01:5081.45 80.90 0.47%
FTNT 2025-11-28 18:02:060.00 0.00 1.12%
2025-12-01
FTNT 2025-12-01 05:01:4980.83 79.26 1.12%
FTNT 2025-12-01 06:02:1380.83 80.30 -0.60%
FTNT 2025-12-01 07:01:4580.83 80.30 -0.51%
FTNT 2025-12-01 08:02:1180.83 80.31 -0.50%
FTNT 2025-12-01 09:01:4980.59 80.00 -0.71%
FTNT 2025-12-01 09:45:00
Fortinet: An Undervalued Cybersecurity Play With Massive Buybacks
FTNT 2025-12-01 10:02:1380.60 80.34 -0.67%
FTNT 2025-12-01 11:01:4881.32 81.30 0.24%
FTNT 2025-12-01 12:02:1281.67 81.64 0.66%
FTNT 2025-12-01 13:01:5481.97 81.96 1.04%
FTNT 2025-12-01 14:02:2582.00 81.98 1.07%
FTNT 2025-12-01 15:01:5282.00 81.99 1.07%
FTNT 2025-12-01 15:59:32
Fortinet: Cybersecurity Growth Story Unshaken After Recent Sell-Off
FTNT 2025-12-01 16:02:2281.63 81.62 0.62%
FTNT 2025-12-01 17:01:5682.11 81.86 1.20%
FTNT 2025-12-01 18:02:1982.28 80.80 0.96%
FTNT 2025-12-01 19:01:5581.89 81.65 0.68%
FTNT 2025-12-01 20:02:1581.71 81.65 0.86%
FTNT 2025-12-01 21:04:440.00 0.00 0.86%
2025-12-02
FTNT 2025-12-02 05:01:4684.00 78.00 0.86%
FTNT 2025-12-02 06:02:2584.00 81.65 0.86%
FTNT 2025-12-02 07:02:1384.00 81.90 0.12%
FTNT 2025-12-02 08:02:2082.96 81.80 0.06%
FTNT 2025-12-02 09:01:5282.49 81.84 0.05%
FTNT 2025-12-02 10:02:1782.20 81.84 0.11%
FTNT 2025-12-02 11:01:5182.29 82.25 0.57%
FTNT 2025-12-02 13:02:1282.97 82.95 1.42%
FTNT 2025-12-02 14:01:4682.71 82.69 1.10%
FTNT 2025-12-02 15:02:1582.91 82.90 1.34%
FTNT 2025-12-02 16:01:5382.95 82.94 1.41%
FTNT 2025-12-02 17:02:1483.30 82.00 1.39%
FTNT 2025-12-02 18:01:4583.30 82.96 1.53%
FTNT 2025-12-02 19:02:2883.30 82.96 1.43%
FTNT 2025-12-02 21:07:090.00 0.00 1.43%
2025-12-03
FTNT 2025-12-03 05:02:1883.66 82.28 1.43%
FTNT 2025-12-03 06:01:5083.66 82.81 -0.12%
FTNT 2025-12-03 07:02:2183.66 82.87 0.12%
FTNT 2025-12-03 08:01:5683.44 82.88 0.40%
FTNT 2025-12-03 09:02:1583.44 82.90 -0.04%
FTNT 2025-12-03 10:01:4483.10 82.92 0.26%
FTNT 2025-12-03 11:02:1482.34 82.32 -0.73%
FTNT 2025-12-03 12:01:4381.58 81.56 -1.66%
FTNT 2025-12-03 13:02:0882.34 82.29 -0.76%
FTNT 2025-12-03 14:01:5082.20 82.19 -0.92%
FTNT 2025-12-03 15:02:2382.37 82.34 -0.71%
FTNT 2025-12-03 16:01:5382.60 82.59 -0.42%
FTNT 2025-12-03 17:02:2982.76 82.20 -0.21%
FTNT 2025-12-03 18:02:0583.00 82.25 -0.20%
FTNT 2025-12-03 19:02:1682.76 82.25 -0.20%
FTNT 2025-12-03 20:02:2682.77 82.25 -0.54%
FTNT 2025-12-03 21:08:220.00 0.00 -0.04%
2025-12-04
FTNT 2025-12-04 05:02:2483.50 81.94 -0.04%
FTNT 2025-12-04 06:02:0084.50 82.30 -0.31%
FTNT 2025-12-04 07:02:2283.50 82.30 -0.17%
FTNT 2025-12-04 08:02:0083.42 82.30 -0.07%
FTNT 2025-12-04 09:02:3383.50 82.30 -0.07%
FTNT 2025-12-04 10:02:1183.00 82.20 -0.58%
FTNT 2025-12-04 11:07:0383.22 83.20 0.55%
FTNT 2025-12-04 12:01:4684.13 84.10 1.64%
FTNT 2025-12-04 13:05:3484.40 84.39 1.99%
FTNT 2025-12-04 14:01:5585.01 85.00 2.71%
FTNT 2025-12-04 15:02:2284.96 84.95 2.66%
FTNT 2025-12-04 16:02:3085.00 84.99 2.70%
FTNT 2025-12-04 17:02:1085.14 84.41 2.91%
FTNT 2025-12-04 18:01:4885.12 84.58 2.21%
FTNT 2025-12-04 19:02:1685.15 84.67 2.85%
FTNT 2025-12-04 20:01:5385.15 84.67 2.60%
FTNT 2025-12-04 21:08:170.00 0.00 -0.06%
2025-12-05
FTNT 2025-12-05 05:02:3686.20 85.21 -0.06%
FTNT 2025-12-05 06:01:5490.00 85.22 0.16%
FTNT 2025-12-05 07:02:2886.15 85.24 0.16%
FTNT 2025-12-05 08:01:5185.50 85.22 0.05%
FTNT 2025-12-05 09:02:1585.50 85.32 0.18%
FTNT 2025-12-05 10:01:5385.50 85.21 0.05%
FTNT 2025-12-05 11:02:2485.53 85.51 0.41%
FTNT 2025-12-05 12:01:4686.41 86.39 1.49%
FTNT 2025-12-05 13:02:1486.37 86.34 1.43%
FTNT 2025-12-05 14:01:4786.36 86.34 1.43%
FTNT 2025-12-05 15:02:1286.56 86.54 1.66%
FTNT 2025-12-05 16:02:0986.88 86.87 2.05%
FTNT 2025-12-05 17:02:1786.95 86.25 2.10%
FTNT 2025-12-05 18:01:4286.92 86.82 1.91%
FTNT 2025-12-05 19:02:1686.90 86.25 2.01%
FTNT 2025-12-05 21:05:180.00 0.00 2.01%
2025-12-08
FTNT 2025-12-08 05:01:5687.50 86.36 2.01%
FTNT 2025-12-08 06:02:0987.02 86.66 -0.01%
FTNT 2025-12-08 07:01:4387.00 86.85 -0.07%
FTNT 2025-12-08 09:02:0987.50 87.01 0.12%
FTNT 2025-12-08 10:02:2087.50 86.98 0.38%
FTNT 2025-12-08 11:01:4286.99 86.93 0.05%
FTNT 2025-12-08 12:02:1585.45 85.43 -1.74%
FTNT 2025-12-08 13:02:1284.00 83.96 -3.44%
FTNT 2025-12-08 14:02:3384.60 84.58 -2.75%
FTNT 2025-12-08 15:02:1984.35 84.34 -3.02%
FTNT 2025-12-08 16:02:2283.91 83.89 -3.56%
FTNT 2025-12-08 17:02:0784.28 83.27 -3.98%
FTNT 2025-12-08 18:02:3783.73 83.28 -3.93%
FTNT 2025-12-08 19:02:1483.54 83.27 -3.91%
FTNT 2025-12-08 20:02:2183.54 83.12 -3.93%
FTNT 2025-12-08 21:04:460.00 0.00 0.06%
2025-12-09
FTNT 2025-12-09 05:02:02104.28 82.00 0.06%
FTNT 2025-12-09 06:02:2684.28 83.00 0.06%
FTNT 2025-12-09 07:01:5989.99 83.53 0.06%
FTNT 2025-12-09 08:02:2384.19 83.53 0.35%
FTNT 2025-12-09 09:01:5683.53 83.00 -0.03%
FTNT 2025-12-09 10:03:1283.53 83.01 -0.24%
FTNT 2025-12-09 11:01:5983.91 83.88 0.41%
FTNT 2025-12-09 12:02:2783.94 83.91 0.47%
FTNT 2025-12-09 13:02:0584.06 84.05 0.60%
FTNT 2025-12-09 14:03:0283.77 83.75 0.28%
FTNT 2025-12-09 15:02:4383.91 83.89 0.44%
FTNT 2025-12-09 16:02:2683.76 83.74 0.25%
FTNT 2025-12-09 17:02:5584.20 83.01 -0.01%
FTNT 2025-12-09 18:02:2083.77 83.25 -0.01%
FTNT 2025-12-09 20:02:2383.77 83.25 -0.34%
FTNT 2025-12-09 21:03:010.00 0.00 0.10%
2025-12-10
FTNT 2025-12-10 05:02:0684.25 82.67 0.10%
FTNT 2025-12-10 06:02:3984.32 83.01 0.10%
FTNT 2025-12-10 08:02:2283.99 83.01 -0.31%
FTNT 2025-12-10 09:01:5283.50 83.01 -0.31%
FTNT 2025-12-10 10:02:2283.49 83.01 -0.31%
FTNT 2025-12-10 11:01:4880.89 80.83 -3.11%
FTNT 2025-12-10 12:02:0981.96 81.92 -1.87%
FTNT 2025-12-10 13:02:0081.58 81.55 -2.30%
FTNT 2025-12-10 14:02:3681.95 81.93 -1.87%
FTNT 2025-12-10 15:01:4781.77 81.72 -2.11%
FTNT 2025-12-10 16:02:2882.34 82.33 -1.40%
FTNT 2025-12-10 17:01:4481.80 81.59 -2.26%
FTNT 2025-12-10 18:02:4182.90 81.59 -1.58%
FTNT 2025-12-10 19:01:5482.90 81.76 -1.58%
FTNT 2025-12-10 20:02:2682.90 81.50 -2.26%
FTNT 2025-12-10 21:03:220.00 0.00 -2.26%
FTNT 2025-12-10 22:05:0582.90 81.50 -2.26%
2025-12-11
FTNT 2025-12-11 05:01:5481.60 74.00 -2.26%
FTNT 2025-12-11 06:02:1981.30 80.31 -0.59%
FTNT 2025-12-11 08:02:1881.05 80.50 -0.69%
FTNT 2025-12-11 09:01:4581.30 81.09 -0.37%
FTNT 2025-12-11 10:02:3181.23 81.00 -0.46%
FTNT 2025-12-11 11:02:1682.11 82.06 0.61%
FTNT 2025-12-11 12:02:2782.97 82.94 1.64%
FTNT 2025-12-11 13:02:0182.66 82.64 1.27%
FTNT 2025-12-11 14:02:1982.90 82.88 1.56%
FTNT 2025-12-11 15:02:0083.09 83.07 1.80%
FTNT 2025-12-11 16:02:2482.74 82.73 1.37%
FTNT 2025-12-11 17:01:4883.19 82.00 1.05%
FTNT 2025-12-11 18:03:2083.19 82.60 1.24%
FTNT 2025-12-11 19:01:4483.19 82.74 1.63%
FTNT 2025-12-11 20:02:0783.19 82.49 1.24%
FTNT 2025-12-11 21:03:360.00 0.00 1.24%
2025-12-12
FTNT 2025-12-12 05:01:4187.22 80.00 0.02%
FTNT 2025-12-12 06:02:2283.59 82.01 -0.12%
FTNT 2025-12-12 07:01:5682.47 81.90 0.00%
FTNT 2025-12-12 08:02:1482.47 81.90 -0.01%
FTNT 2025-12-12 09:01:4982.40 81.90 -0.38%
FTNT 2025-12-12 10:03:0282.47 82.31 -0.09%
FTNT 2025-12-12 11:02:0382.19 82.15 -0.38%
FTNT 2025-12-12 12:02:0982.26 82.23 -0.44%
FTNT 2025-12-12 13:01:4181.86 81.84 -0.74%
FTNT 2025-12-12 14:02:1682.00 81.97 -0.59%
FTNT 2025-12-12 15:01:4881.95 81.93 -0.63%
FTNT 2025-12-12 16:02:3282.04 82.01 -0.53%
FTNT 2025-12-12 17:01:4282.28 82.00 -0.55%
FTNT 2025-12-12 18:02:1282.28 81.59 -0.32%
FTNT 2025-12-12 19:01:5382.17 81.78 -0.32%
FTNT 2025-12-12 20:02:0782.17 81.59 -0.81%
FTNT 2025-12-12 21:02:560.00 0.00 -0.39%
2025-12-15
FTNT 2025-12-15 00:04:150.00 0.00 -0.38%
FTNT 2025-12-15 05:01:4888.00 79.00 -0.38%
FTNT 2025-12-15 06:02:1383.59 81.01 0.00%
FTNT 2025-12-15 07:01:5183.44 82.01 0.82%
FTNT 2025-12-15 08:02:1683.68 82.31 0.82%
FTNT 2025-12-15 09:01:5282.65 81.70 -0.30%
FTNT 2025-12-15 10:02:1982.49 81.90 0.27%
FTNT 2025-12-15 11:01:4781.30 81.26 -1.16%
FTNT 2025-12-15 12:02:1081.11 81.09 -1.36%
FTNT 2025-12-15 13:01:4281.28 81.26 -1.15%
FTNT 2025-12-15 14:02:1781.21 81.19 -1.22%
FTNT 2025-12-15 15:01:5681.15 81.12 -1.30%
FTNT 2025-12-15 16:02:2781.19 81.17 -1.25%
FTNT 2025-12-15 17:01:5182.00 81.51 -0.85%
FTNT 2025-12-15 18:02:1282.00 81.51 -0.81%
FTNT 2025-12-15 19:01:5281.86 81.51 -0.78%
FTNT 2025-12-15 20:02:2582.00 80.98 -0.78%
FTNT 2025-12-15 21:03:390.00 0.00 -0.78%
2025-12-16
FTNT 2025-12-16 05:01:5185.00 80.28 -0.78%
FTNT 2025-12-16 06:02:1581.28 80.28 -0.28%
FTNT 2025-12-16 07:01:5081.28 80.29 -0.34%
FTNT 2025-12-16 08:02:3281.49 80.30 -0.28%
FTNT 2025-12-16 09:01:5281.50 81.09 -0.13%
FTNT 2025-12-16 10:02:2981.74 80.28 0.33%
FTNT 2025-12-16 11:01:4881.69 81.65 0.22%
FTNT 2025-12-16 12:02:0781.65 81.61 0.16%
FTNT 2025-12-16 13:01:4282.46 82.45 1.14%
FTNT 2025-12-16 14:02:0982.18 82.14 0.78%
FTNT 2025-12-16 15:01:4682.37 82.36 1.03%
FTNT 2025-12-16 16:02:1082.73 82.70 1.48%
FTNT 2025-12-16 17:01:4682.42 82.01 0.66%
FTNT 2025-12-16 18:02:0782.51 81.69 0.88%
FTNT 2025-12-16 20:02:1182.35 81.69 0.88%
FTNT 2025-12-16 21:02:580.00 0.00 0.88%
2025-12-17
FTNT 2025-12-17 05:01:5382.42 76.72 0.88%
FTNT 2025-12-17 06:02:2481.01 80.70 -1.95%
FTNT 2025-12-17 07:01:5480.90 80.45 -2.09%
FTNT 2025-12-17 08:02:2080.90 80.56 -2.12%
FTNT 2025-12-17 09:01:5080.89 80.70 -2.09%
FTNT 2025-12-17 10:02:1080.83 80.55 -2.53%
FTNT 2025-12-17 11:02:0781.17 81.11 -1.62%
FTNT 2025-12-17 12:02:1880.72 80.69 -2.15%
FTNT 2025-12-17 13:01:4480.13 80.11 -2.87%
FTNT 2025-12-17 14:02:1780.20 80.18 -2.80%
FTNT 2025-12-17 15:01:4979.63 79.59 -3.48%
FTNT 2025-12-17 16:02:2679.74 79.72 -3.35%
FTNT 2025-12-17 17:02:0979.55 79.44 -3.69%
FTNT 2025-12-17 18:02:1480.42 79.42 -3.46%
FTNT 2025-12-17 19:02:1180.00 79.59 -3.46%
FTNT 2025-12-17 20:02:1680.00 79.28 -3.47%
FTNT 2025-12-17 21:03:470.00 0.00 -3.47%
2025-12-18
FTNT 2025-12-18 05:01:4997.99 75.30 0.08%
FTNT 2025-12-18 06:02:1680.50 78.80 0.29%
FTNT 2025-12-18 07:01:4680.50 79.00 0.30%
FTNT 2025-12-18 08:02:1780.50 79.50 0.39%
FTNT 2025-12-18 09:01:4580.50 79.80 0.47%
FTNT 2025-12-18 10:02:1180.50 79.90 0.74%
FTNT 2025-12-18 11:01:5080.20 80.17 0.97%
FTNT 2025-12-18 12:02:1079.84 79.83 0.57%
FTNT 2025-12-18 13:01:4279.17 79.15 -0.24%
FTNT 2025-12-18 14:02:1279.02 79.00 -0.44%
FTNT 2025-12-18 15:01:5379.05 79.01 -0.41%
FTNT 2025-12-18 16:02:2179.59 79.56 0.25%
FTNT 2025-12-18 17:01:4880.00 78.92 0.40%
FTNT 2025-12-18 18:02:1379.75 78.92 0.45%
FTNT 2025-12-18 19:01:5179.69 78.92 0.45%
FTNT 2025-12-18 20:02:1179.69 78.92 0.37%
FTNT 2025-12-18 21:03:230.00 0.00 0.40%
2025-12-19
FTNT 2025-12-19 05:01:5780.00 78.00 0.40%
FTNT 2025-12-19 06:02:1579.90 79.80 0.09%
FTNT 2025-12-19 07:02:3680.00 79.80 0.09%
FTNT 2025-12-19 08:02:1180.00 79.61 0.06%
FTNT 2025-12-19 09:01:4279.99 79.69 0.05%
FTNT 2025-12-19 10:02:1480.00 79.73 0.20%
FTNT 2025-12-19 11:02:4479.49 79.45 -0.35%
FTNT 2025-12-19 12:02:3579.19 79.15 -0.71%
FTNT 2025-12-19 13:01:5079.30 79.26 -0.58%
FTNT 2025-12-19 14:02:3680.05 80.04 0.38%
FTNT 2025-12-19 15:02:0579.94 79.92 0.24%
FTNT 2025-12-19 16:02:2079.87 79.84 0.14%
FTNT 2025-12-19 17:03:0880.50 79.75 0.45%
FTNT 2025-12-19 18:02:1480.50 80.23 0.65%
FTNT 2025-12-19 20:02:1180.50 80.00 0.65%
FTNT 2025-12-19 21:03:430.00 0.00 0.79%
2025-12-22
FTNT 2025-12-22 05:01:5380.95 80.15 0.79%
FTNT 2025-12-22 06:02:2080.95 80.15 0.66%
FTNT 2025-12-22 07:01:4980.95 80.56 0.44%
FTNT 2025-12-22 08:02:2180.75 80.56 0.71%
FTNT 2025-12-22 09:01:5180.75 80.23 0.23%
FTNT 2025-12-22 10:02:1180.48 80.40 0.23%
FTNT 2025-12-22 11:01:4680.81 80.76 0.71%
FTNT 2025-12-22 12:02:1581.19 81.18 1.20%
FTNT 2025-12-22 13:01:5081.17 81.15 1.17%
FTNT 2025-12-22 14:02:3081.26 81.25 1.29%
FTNT 2025-12-22 15:01:5281.26 81.23 1.28%
FTNT 2025-12-22 16:02:2581.48 81.47 1.57%
FTNT 2025-12-22 17:01:5481.95 81.00 1.88%
FTNT 2025-12-22 18:02:2181.95 81.00 1.89%
FTNT 2025-12-22 19:02:0281.88 81.45 1.91%
FTNT 2025-12-22 20:02:1381.88 81.51 1.73%
FTNT 2025-12-22 21:03:160.00 0.00 2.06%
2025-12-23
FTNT 2025-12-23 05:02:4383.00 80.00 2.06%
FTNT 2025-12-23 06:02:0883.00 80.51 2.06%
FTNT 2025-12-23 07:01:4781.77 81.30 2.06%
FTNT 2025-12-23 08:02:1081.99 81.30 2.06%
FTNT 2025-12-23 10:02:2181.65 81.30 -0.29%
FTNT 2025-12-23 11:01:4880.69 80.61 -1.35%
FTNT 2025-12-23 12:02:2180.42 80.40 -1.65%
FTNT 2025-12-23 13:01:4680.22 80.19 -1.89%
FTNT 2025-12-23 14:02:1080.58 80.56 -1.45%
FTNT 2025-12-23 15:01:5180.70 80.68 -1.30%
FTNT 2025-12-23 16:02:1780.84 80.81 -1.12%
FTNT 2025-12-23 17:01:4780.88 80.50 -1.33%
FTNT 2025-12-23 18:02:2680.88 80.50 -1.26%
FTNT 2025-12-23 19:01:5280.88 80.72 -1.26%
FTNT 2025-12-23 21:03:030.00 0.00 -1.26%
2025-12-24
FTNT 2025-12-24 05:01:4585.00 75.50 -1.26%
FTNT 2025-12-24 06:02:1381.06 80.80 0.10%
FTNT 2025-12-24 07:01:5180.57 80.00 -0.10%
FTNT 2025-12-24 08:02:1181.05 80.59 -0.10%
FTNT 2025-12-24 09:01:4481.05 80.65 -0.10%
FTNT 2025-12-24 10:02:1281.00 80.65 -0.10%
FTNT 2025-12-24 11:01:5680.85 80.81 0.22%
FTNT 2025-12-24 12:02:0881.12 81.11 0.56%
FTNT 2025-12-24 13:01:4581.16 81.15 0.61%
FTNT 2025-12-24 14:02:0981.50 81.09 0.66%
FTNT 2025-12-24 15:01:4781.50 81.00 -0.21%
FTNT 2025-12-24 18:02:030.00 0.00 -0.21%
2025-12-26
FTNT 2025-12-26 05:02:2881.31 70.98 -0.21%
FTNT 2025-12-26 06:02:3481.02 80.37 -0.20%
FTNT 2025-12-26 08:02:3181.87 80.81 -0.20%
FTNT 2025-12-26 09:01:5584.00 80.81 -0.20%
FTNT 2025-12-26 10:02:2182.88 81.00 -0.21%
FTNT 2025-12-26 11:01:4781.15 81.12 -0.06%
FTNT 2025-12-26 12:02:2481.37 81.36 0.22%
FTNT 2025-12-26 13:02:3281.37 81.36 0.24%
FTNT 2025-12-26 14:02:5781.35 81.34 0.20%
FTNT 2025-12-26 15:02:1281.39 81.37 0.24%
FTNT 2025-12-26 16:04:2281.38 81.37 0.24%
FTNT 2025-12-26 17:10:2681.80 81.25 0.46%
FTNT 2025-12-26 18:02:0081.80 81.30 0.46%
FTNT 2025-12-26 21:03:120.00 0.00 0.46%
FTNT 2025-12-26 22:04:3281.80 81.30 0.46%


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.