Fortinet, Inc FTNT

Open calendar →

Fortinet, Inc. - Common Stock · Company · Nasdaq

Paper trade (simulated — no real money)

Fill: USD 152.3700 · FX 1 USD = 1.288650 SGD · about SGD 196.3516 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 104.88 → 152.37 · 45.3%
166.830120.61074.390 1 2 3 4 5 6 7 8,9 10 11 12 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 26 Jul 2025 — 27 Jul 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
Weekend
Weekend
152.7000 154.3200 151.4800 152.3700 2,816,700
155.2900 156.4900 150.9200 151.5400 4,590,500
158.5700 159.0000 154.5100 155.0500 4,570,400
163.3800 163.5000 156.0200 158.1000 5,548,700
160.6400 164.5700 160.0000 160.3600 3,775,400
Weekend
Weekend
160.5000 163.8300 158.9300 161.6100 5,651,600
164.0700 165.0000 159.0800 160.7800 4,145,300
169.3900 170.3500 163.0300 164.5100 5,089,000
158.7800 167.2700 158.0600 166.8300 4,685,200
157.6700 161.9500 155.7200 160.6200 4,099,000
Weekend
Weekend
164.4400 165.2800 156.6200 157.5100 3,519,000
153.2700 164.0100 152.2500 163.7300 4,626,500
157.0000 159.4500 154.4200 156.7100 4,770,200
162.3900 163.3100 155.6800 158.6700 5,828,000
154.7500 163.5700 153.4300 162.3500 5,163,700
Weekend
Weekend
No trading
158.6400 158.9600 156.2000 156.2500 4,490,600
154.7400 159.8000 152.5400 158.9800 4,734,400
151.0400 154.4700 150.7300 153.6200 6,678,700
152.9700 159.0700 152.1300 155.4200 6,780,300
Weekend
Weekend
150.8100 152.7700 147.5500 151.3500 9,199,700
144.6200 151.9700 144.6200 149.9300 6,546,900
147.7000 148.8200 144.5700 145.2800 4,742,300
144.8300 148.3600 143.4700 148.0000 5,921,200
146.3600 149.1900 143.5900 145.3900 5,607,500
Weekend
Weekend
No trading
143.4900 147.2000 139.7900 144.7300 18,432,900
145.8100 148.0000 141.6900 144.1400 7,649,100
12 · 8-K After-hours · 16:32 ET FORM 8-K ↗
148.8800 148.8800 144.3300 147.0200 5,194,600
146.3200 149.5000 143.9800 149.4900 5,207,300
Weekend
Weekend
143.6400 146.3800 142.1500 146.3000 5,083,700
141.0100 146.3100 139.4000 145.0600 7,433,800
137.8000 141.3000 137.0100 138.8800 6,267,100
143.1300 144.3000 133.0500 138.3900 7,801,500
145.5100 147.0000 142.5100 143.0400 5,333,500
Weekend
Weekend
148.4600 149.0500 143.4600 144.6800 7,122,700
146.2000 150.0700 144.3200 149.6700 5,393,000
145.3800 148.4700 143.3900 146.4800 7,983,400
144.3400 149.0300 141.7500 148.8600 7,275,600
141.1600 147.4900 140.2500 147.1400 7,537,400
Weekend
Weekend
129.5900 138.1100 129.0000 137.9700 9,627,800
128.5800 129.9400 126.6100 129.7000 5,806,200
129.5500 131.5000 126.7800 127.9300 6,861,400
132.9800 134.9100 130.6000 133.9600 4,820,100
No trading
Weekend
Weekend
130.0000 134.1900 128.5700 133.9300 5,819,100
128.9100 129.7100 127.4000 129.4600 4,266,200
125.9100 130.3600 125.3300 130.0000 5,981,000
127.8100 128.2000 123.7600 127.6400 7,005,900
121.6900 126.6100 120.8700 126.5000 5,624,900
Weekend
Weekend
121.1700 123.3300 119.4900 122.7800 5,533,800
118.0300 121.9700 115.7700 121.8600 5,784,300
113.2100 117.8400 112.7100 117.6900 5,236,600
115.1900 116.4600 113.1600 113.8700 4,910,400
112.1000 115.4900 112.1000 115.4400 6,718,100
Weekend
Weekend
107.3000 114.6600 106.6700 114.0700 9,904,400
11 · 10-Q Next filing day · accepted 07 May, 19:02 ET FORM 10-Q ↗
105.2600 112.3900 104.5100 107.9700 18,110,100
10 · 8-K After-hours · 16:10 ET FORM 8-K ↗
88.7800 90.1100 87.2900 89.9500 8,050,800
89.7000 90.2900 88.5500 89.9200 3,965,300
86.5100 89.7600 86.3600 89.2400 5,451,900
Weekend
Weekend
86.1200 86.7500 84.9700 86.2900 4,041,100
85.1200 85.2200 82.4400 84.3100 5,810,500
85.4200 86.3900 84.4300 86.1100 3,061,400
9 · DEFA14A Next filing day · accepted 28 Apr, 18:37 ET DEFINITIVE ADDITIONAL MATERIALS ↗ 8 · DEF 14A Next filing day · accepted 28 Apr, 18:36 ET PROXY STATEMENT ↗
86.7400 87.4400 85.4400 85.7200 3,890,500
84.1000 86.7600 83.7800 85.6700 5,679,500
Weekend
Weekend
83.1000 84.5600 82.5000 84.3400 5,778,400
85.0600 85.3500 81.8100 82.7600 5,417,700
86.2700 87.6400 85.7800 87.0900 4,443,100
82.2300 85.6800 82.1000 85.2600 5,158,100
82.1000 83.3300 81.4700 82.6000 4,049,300
Weekend
Weekend
83.9500 84.2500 81.0200 81.8400 4,968,300
79.9800 82.5000 79.8900 82.4000 5,517,900
78.8200 80.0700 77.4100 79.6400 6,151,400
79.0600 80.0200 77.7300 78.7000 5,838,500
76.9500 78.8000 76.1000 78.7400 6,716,300
Weekend
Weekend
80.5200 80.5200 76.0100 76.7000 12,401,100
83.2700 83.7100 79.5600 80.6600 6,656,500
85.1000 86.1400 82.2800 83.5100 5,954,900
81.8600 83.9500 81.6300 83.7200 5,591,500
82.7400 83.3800 81.8300 82.2900 3,459,300
Weekend
Weekend
No trading
80.8500 82.5600 80.0200 82.5300 4,139,300
81.7700 82.1400 80.0000 81.1500 5,255,500
79.7500 81.8300 79.5600 81.7200 6,045,200
78.1100 80.9400 78.0800 79.0500 7,015,900
Weekend
Weekend
79.6900 79.6900 76.4200 78.2000 8,771,200
78.2900 81.7200 78.2900 81.0300 4,489,100
80.1300 81.5200 78.4600 78.8900 6,052,900
82.3300 82.8000 79.1200 79.3400 6,174,000
82.0100 83.7200 81.2200 82.7700 5,000,000
Weekend
Weekend
82.9600 82.9600 80.2700 81.4000 16,257,800
83.5200 84.9500 82.2900 83.1200 4,539,100
82.4400 84.3300 82.2000 83.3900 4,343,600
84.5800 86.4200 83.0600 83.1600 3,938,200
84.3900 85.8600 83.9700 84.4900 5,725,100
Weekend
Weekend
84.4000 85.1000 82.8100 83.4400 3,963,600
82.9200 85.0700 82.3100 84.4000 5,220,900
84.3000 85.3700 82.3500 83.4800 5,437,700
84.2900 85.0500 81.6200 84.2000 5,829,400
83.0600 84.6000 82.1800 83.8100 6,446,500
Weekend
Weekend
83.9900 84.4800 82.9000 83.6700 5,658,000
82.2800 84.7300 82.2500 84.4200 5,544,100
81.0400 83.9800 80.9500 82.7900 6,280,700
77.2600 81.9800 77.1900 81.1000 7,475,200
78.2900 79.7700 77.5600 79.1800 5,247,300
Weekend
Weekend
77.3000 79.1200 76.6400 79.0300 7,548,200
77.3200 79.7400 76.8500 79.2000 5,872,000
74.4900 77.6000 74.3500 77.3500 5,527,400
7 · 10-K Next filing day · accepted 24 Feb, 19:25 ET FORM 10-K ↗
75.3700 77.0500 74.3100 75.2300 10,049,400
78.4200 79.4800 74.6600 75.6000 8,323,500
Weekend
Weekend
81.1700 83.0800 79.4000 80.0000 6,703,800
81.0100 81.7700 80.2400 81.6700 4,584,100
80.9000 81.2600 79.3400 80.6900 5,853,300
85.1700 85.4200 81.0500 81.6900 6,061,100
No trading
Weekend
Weekend
84.5500 86.5300 83.6000 85.5600 8,091,300
87.5500 88.6000 82.9700 84.2600 7,805,800
85.4100 88.3000 84.2000 87.8200 7,987,300
86.3500 87.4900 85.1700 85.5300 7,859,100
82.2700 86.1700 81.3700 85.9300 9,897,000
Weekend
Weekend
81.8000 83.5200 77.2700 82.7600 15,226,300
6 · 8-K After-hours · 16:07 ET FORM 8-K ↗
80.9500 81.7800 78.0300 78.9300 12,691,300
78.8700 81.4500 77.7900 81.1200 7,824,800
80.9800 81.2300 77.7900 79.3000 6,663,400
80.8600 82.3600 80.1500 81.2900 7,788,200
Weekend
Weekend
80.6400 81.4800 80.1800 81.2600 7,499,100
81.5000 82.1100 79.7400 81.5100 6,266,300
82.1800 82.5500 81.6400 82.0800 3,918,000
83.2100 83.5600 81.2600 81.7100 4,818,400
81.6500 83.1300 81.0400 83.0700 5,708,800
Weekend
Weekend
83.5000 85.0600 81.1000 81.6400 10,960,100
76.4900 77.8100 76.3300 77.6200 4,853,300
75.8100 76.0200 74.7100 75.7500 6,368,300
74.1100 75.6000 73.5500 75.4600 6,870,600
No trading
Weekend
Weekend
76.5400 76.6100 75.1500 75.3800 7,913,700
76.5400 78.3300 76.1800 76.3200 6,345,400
76.4500 78.3100 75.8100 76.3900 10,181,100
78.7000 79.7200 77.7600 78.3300 5,748,700
78.9200 79.0800 77.9900 78.6600 3,857,900
Weekend
Weekend
78.1500 79.3700 77.9700 79.2200 5,003,200
79.5400 79.5400 77.7600 78.0500 6,441,700
78.6100 80.8600 78.3500 80.0200 6,870,600
77.7300 79.2000 77.6000 78.4400 6,477,800
78.5100 79.9000 77.8300 77.9400 6,068,200
Weekend
Weekend
79.9700 79.9700 77.1800 77.8800 7,548,800
No trading
80.1200 80.4100 79.3700 79.4100 2,867,600
80.6100 80.8700 80.2800 80.3100 2,493,900
81.2800 81.7900 80.4200 80.8200 4,864,300
Weekend
Weekend
80.9100 81.6500 80.5900 81.5600 2,973,900
No trading
80.5300 81.3800 80.2800 81.1800 1,241,000
81.6100 81.7100 80.1000 80.6600 3,465,700
81.3500 81.8300 80.1300 81.7400 4,714,500
Weekend
Weekend
79.7300 80.4400 79.0000 80.2400 20,115,500
80.5400 80.6000 78.5700 79.7500 8,070,000
80.0900 81.4400 79.3800 79.3800 9,268,900
81.3100 82.8300 81.1300 82.4700 5,264,000
82.1000 82.8300 80.7900 81.5200 5,101,400
Weekend
Weekend
81.9800 82.6600 81.6600 82.2200 4,283,800
81.6000 83.2200 81.4500 82.4700 4,523,600
82.9000 83.2200 80.2400 81.6000 7,383,600
83.0900 84.1600 82.1500 83.5000 3,991,200
86.9600 87.1100 83.2600 83.5300 6,075,000
Weekend
Weekend
85.5400 86.9400 85.2000 86.9200 6,172,200
82.9800 85.2400 82.4100 85.1800 6,709,900
82.2100 82.9600 81.4200 82.7600 5,133,700
82.5100 83.2700 82.0000 82.9400 3,869,700
80.4900 82.1000 80.4300 81.8200 4,092,800
Weekend
Weekend
80.6700 81.3600 80.3600 81.1300 2,199,100
No trading
80.8100 80.8600 78.6300 80.5500 4,527,000
79.3800 81.1900 79.3000 80.8700 3,816,400
78.8900 80.0100 78.7000 79.7700 8,416,900
Weekend
Weekend
77.8000 79.5000 77.1700 78.8600 5,531,300
80.5000 81.2100 77.7900 78.0400 5,994,200
79.8200 80.3700 79.3200 79.7300 4,190,100
81.6000 82.2600 79.1400 80.1500 6,448,400
82.1000 82.9600 81.7700 81.9400 4,479,000
Weekend
Weekend
80.1400 83.2600 79.7500 82.3100 5,149,800
81.4500 82.5500 80.9500 81.0300 4,735,300
83.3500 84.0300 81.7600 82.1400 4,786,400
82.2800 84.2400 82.0900 83.6600 5,108,100
82.3000 82.6200 80.2700 82.2800 6,447,900
Weekend
Weekend
79.7800 81.9800 79.5500 81.7900 7,152,600
5 · 10-Q Next filing day · accepted 06 Nov, 18:02 ET FORM 10-Q ↗
76.0500 81.6900 75.3100 80.5400 13,371,800
4 · 8-K After-hours · 16:09 ET FORM 8-K ↗
84.6100 86.3200 84.0000 85.9900 8,713,500
86.5000 86.8400 84.4200 85.2200 5,906,500
86.0200 87.6600 84.8800 87.5200 6,239,600
Weekend
Weekend
84.2100 86.8300 84.0000 86.4300 4,680,400
84.5800 85.6000 84.1500 84.2000 4,575,300
84.8500 85.0000 83.5600 84.2200 5,430,700
86.0700 87.0400 84.9800 85.8700 4,895,600
86.1300 86.5600 85.1400 85.2900 4,166,100
Weekend
Weekend
85.7700 85.8600 84.9800 85.5600 3,367,500
84.6600 85.4700 84.3400 84.9300 2,548,700
85.0000 85.4900 84.0700 84.6600 4,101,800
83.4100 85.1200 81.1000 84.7800 4,828,900
83.0500 84.9600 83.0500 84.8600 3,968,300
Weekend
Weekend
82.5900 83.7700 82.3100 83.4400 4,162,000
83.7400 84.3400 82.1700 83.1400 4,020,000
83.7200 84.7800 83.0700 83.5800 4,136,100
82.5000 83.9000 82.2000 83.0800 4,915,200
84.7000 85.2000 83.5900 84.2000 4,433,600
Weekend
Weekend
86.5000 87.1000 82.9800 83.0400 4,604,600
85.7000 86.5200 84.1500 86.1900 3,926,700
85.6000 86.7300 85.1300 86.4600 5,614,300
86.3600 87.0500 84.6600 84.9200 4,330,300
86.3500 87.1900 85.9600 86.3800 3,844,800
Weekend
Weekend
86.8000 87.2400 85.5400 85.7900 4,247,400
85.2500 86.3900 84.6600 86.2900 4,639,200
83.9200 85.3300 83.6700 85.1800 4,314,900
84.3300 84.9900 83.5000 84.0800 3,967,000
84.8800 85.1600 83.6000 84.6500 4,652,000
Weekend
Weekend
83.2000 84.8900 82.9700 84.3200 4,171,900
82.9600 83.4000 81.7600 83.2100 4,756,400
85.2900 86.2100 83.3400 83.6000 5,658,600
85.1200 86.0600 84.1400 85.2700 5,370,400
83.1300 85.1200 81.9000 85.0100 6,172,900
Weekend
Weekend
82.4600 84.7000 82.1700 84.2100 22,847,000
81.3300 81.8700 80.7600 80.9900 5,119,700
79.8500 80.8700 79.7200 80.2900 4,978,200
80.9400 81.0000 79.4900 79.7800 5,585,100
80.2500 81.0600 79.6100 81.0000 6,220,500
Weekend
Weekend
80.9300 81.2700 79.6500 79.6800 4,428,900
80.0400 81.2200 79.6800 80.8900 6,932,300
79.9300 80.6000 78.9000 79.4800 5,899,400
80.4000 80.4000 79.2500 79.8400 4,507,700
79.1800 80.4000 79.1800 80.3600 6,728,800
Weekend
Weekend
76.9100 79.4900 76.8800 78.8300 10,495,900
76.2600 76.6300 75.1100 76.4400 6,127,700
76.7300 77.1300 76.1000 76.5800 4,857,800
75.2400 77.2600 75.0000 76.9300 7,353,500
No trading
Weekend
Weekend
79.1700 79.5200 78.3200 78.7700 4,458,200
78.1800 79.4100 77.9400 79.2900 4,929,700
78.0400 78.3400 77.5100 78.1300 5,711,000
77.9500 78.3300 77.2100 77.6500 6,114,300
79.9000 79.9900 77.6100 77.6400 7,269,000
Weekend
Weekend
78.3100 80.6200 78.2100 80.0200 6,175,800
3 · 8-K Next filing day · accepted 21 Aug, 18:53 ET FORM 8-K ↗
78.9100 79.1100 76.8600 77.7500 9,966,800
78.0900 80.3000 77.3000 79.6100 12,247,300
81.2800 81.2800 77.1000 78.0900 15,012,600
79.5700 81.2000 78.9400 80.7600 12,268,400
Weekend
Weekend
77.6800 79.8200 77.0400 79.1100 10,868,800
78.0500 78.6000 76.8200 77.2500 11,823,100
79.8800 80.1000 78.0500 79.3300 14,129,000
75.0000 78.9900 74.9800 78.4700 15,463,900
74.0200 76.9000 73.8100 74.5700 13,429,600
Weekend
Weekend
76.1100 76.7100 72.8300 74.3900 17,024,500
2 · 10-Q Next filing day · accepted 07 Aug, 19:33 ET FORM 10-Q ↗
74.3000 75.3500 70.1200 75.3000 47,433,000
1 · 8-K After-hours · 16:11 ET FORM 8-K ↗
96.9900 97.5900 96.3000 96.5800 8,765,700
98.4500 99.4000 96.1200 96.2100 4,034,200
97.8200 99.3500 96.5400 98.5500 5,383,000
Weekend
Weekend
99.3800 99.3800 96.8300 97.3600 4,709,400
102.2700 102.6000 99.6700 99.9000 4,311,900
104.8800 104.8800 99.7800 101.7100 5,326,200
105.6300 106.9500 103.2100 104.7700 3,246,900
104.9800 106.2100 104.1200 104.8800 2,129,000
Weekend
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

12 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:32 ET Summarise
11 10-Q FORM 10-Q (opens SEC filing in a new tab) Next filing day · accepted 07 May, 19:02 ET Summarise
10 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:10 ET Summarise
9 DEFA14A DEFINITIVE ADDITIONAL MATERIALS (opens SEC filing in a new tab) Next filing day · accepted 28 Apr, 18:37 ET Summarise
8 DEF 14A PROXY STATEMENT (opens SEC filing in a new tab) Next filing day · accepted 28 Apr, 18:36 ET Summarise
7 10-K FORM 10-K (opens SEC filing in a new tab) Next filing day · accepted 24 Feb, 19:25 ET Summarise
6 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:07 ET Summarise
5 10-Q FORM 10-Q (opens SEC filing in a new tab) Next filing day · accepted 06 Nov, 18:02 ET Summarise
4 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:09 ET Summarise
3 8-K FORM 8-K (opens SEC filing in a new tab) Next filing day · accepted 21 Aug, 18:53 ET Summarise
2 10-Q FORM 10-Q (opens SEC filing in a new tab) Next filing day · accepted 07 Aug, 19:33 ET Summarise
1 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:11 ET Summarise