{"schema_version":1,"generated_at":"2026-08-23T02:32:11.550827+00:00","symbol":"FTNT","slug":"ftnt","issuer_id":"sec-cik:0001262039","security_id":"sec-cik:0001262039:ftnt","page":{"symbol":"FTNT","indexed":false,"review_status":"prototype","date_published":"2026-08-15","editorial_reviewed_at":null,"dek":"Fortinet's price regime, relative strength, unusual-options and unusual-volume history, curated-manager ownership and filed fundamentals — joined into one dated stock intelligence page.","business_lens":"Fortinet sells network-security appliances, subscriptions and services around its FortiGate platform. For the stock, product shipments seed future service revenue, so billings, deferred revenue and renewal behavior must be read together while firewall demand, platform expansion and custom-chip economics determine growth and margins.","drivers":["Secure-networking demand, appliance shipments and the installed base available for service renewals.","Subscription and support billings, deferred revenue and customer renewal behavior.","Adoption across security operations, secure access and adjacent platform products.","Gross margin, operating leverage, inventory discipline and free-cash-flow conversion."],"risk_checks":["Appliance cycles and channel inventory can make product revenue change faster than service revenue.","Cybersecurity competitors can pressure pricing, win rates and platform consolidation.","Longer contract duration can shift billings and cash timing without changing underlying demand equally.","A hardware-led installed base requires continued product execution to sustain future subscriptions."]},"identity":{"company":"Fortinet","legal_name":"Fortinet, Inc.","cik":1262039,"exchange":"Nasdaq","share_class":null,"sic":"3577","industry":"Computer Peripheral Equipment, NEC","state_of_incorporation":"DE","fiscal_year_end":"1231"},"universe":{"rank":130,"indicative_market_cap":114157420138,"shares_outstanding_as_of":"2026-01-23","coverage":{"financials":true,"reported_earnings_events":1,"uoa_eligible":true,"uoa_flag_sessions":1,"unusual_volume_flags":3,"curated_13f_managers":1},"readiness":{"build_ready":true,"evidence_blocks":["price_history","financials","reported_earnings","unusual_options","unusual_volume","curated_13f"],"build_blockers":[],"index_ready":false,"index_blockers":["editorial_review","four_historical_earnings_events"]}},"price":{"as_of":"2026-08-21","close":153.51,"change_1d_pct":1.8,"return_1m_pct":1.3,"return_3m_pct":18.58,"return_6m_pct":91.89,"return_1y_pct":92.83,"return_ytd_pct":93.31,"spy_return_3m_pct":3.1,"relative_strength_vs_spy_3m_pct":15.48,"sma_20":158.53,"sma_50":156.05,"sma_200":106.18,"distance_from_50d_pct":-1.62,"distance_from_200d_pct":44.58,"high_52w":172.09,"low_52w":73.55,"drawdown_from_52w_high_pct":-10.8,"realized_volatility_20d_pct":38.91,"latest_volume":3920147,"average_volume_20d":5228129,"volume_vs_20d":0.75,"latest_dollar_volume":601781766,"regime":"split_trend","regime_label":"Split trend","chart":[{"date":"2025-08-21","open":78.91,"high":79.11,"low":76.86,"close":77.75,"volume":9966843},{"date":"2025-08-22","open":78.31,"high":80.62,"low":78.21,"close":80.02,"volume":6175766},{"date":"2025-08-25","open":79.9,"high":79.99,"low":77.61,"close":77.64,"volume":7269015},{"date":"2025-08-26","open":77.95,"high":78.33,"low":77.21,"close":77.65,"volume":6114272},{"date":"2025-08-27","open":78.04,"high":78.34,"low":77.51,"close":78.13,"volume":5710969},{"date":"2025-08-28","open":78.18,"high":79.41,"low":77.94,"close":79.29,"volume":4929692},{"date":"2025-08-29","open":79.17,"high":79.52,"low":78.32,"close":78.77,"volume":4458230},{"date":"2025-09-02","open":75.24,"high":77.26,"low":75.0,"close":76.93,"volume":7353513},{"date":"2025-09-03","open":76.73,"high":77.13,"low":76.1,"close":76.58,"volume":4857789},{"date":"2025-09-04","open":76.26,"high":76.63,"low":75.11,"close":76.44,"volume":6127667},{"date":"2025-09-05","open":76.91,"high":79.49,"low":76.88,"close":78.83,"volume":10495946},{"date":"2025-09-08","open":79.18,"high":80.4,"low":79.18,"close":80.36,"volume":6728769},{"date":"2025-09-09","open":80.4,"high":80.4,"low":79.25,"close":79.84,"volume":4507723},{"date":"2025-09-10","open":79.93,"high":80.6,"low":78.9,"close":79.48,"volume":5899440},{"date":"2025-09-11","open":80.04,"high":81.23,"low":79.68,"close":80.89,"volume":6932295},{"date":"2025-09-12","open":80.93,"high":81.27,"low":79.65,"close":79.68,"volume":4428933},{"date":"2025-09-15","open":80.25,"high":81.06,"low":79.61,"close":81.0,"volume":6220534},{"date":"2025-09-16","open":80.94,"high":81.0,"low":79.49,"close":79.78,"volume":5585100},{"date":"2025-09-17","open":79.85,"high":80.87,"low":79.72,"close":80.29,"volume":4978222},{"date":"2025-09-18","open":81.33,"high":81.87,"low":80.76,"close":80.99,"volume":5119743},{"date":"2025-09-19","open":82.46,"high":84.7,"low":82.17,"close":84.21,"volume":22847024},{"date":"2025-09-22","open":83.13,"high":85.12,"low":81.9,"close":85.01,"volume":6172926},{"date":"2025-09-23","open":84.73,"high":86.06,"low":84.14,"close":85.27,"volume":5370400},{"date":"2025-09-24","open":85.29,"high":86.21,"low":83.34,"close":83.6,"volume":5658556},{"date":"2025-09-25","open":82.96,"high":83.4,"low":81.76,"close":83.21,"volume":4756401},{"date":"2025-09-26","open":83.2,"high":84.89,"low":82.97,"close":84.32,"volume":4171883},{"date":"2025-09-29","open":84.88,"high":85.16,"low":83.6,"close":84.65,"volume":4652011},{"date":"2025-09-30","open":84.33,"high":84.99,"low":83.5,"close":84.08,"volume":3966971},{"date":"2025-10-01","open":83.92,"high":85.33,"low":83.67,"close":85.18,"volume":4314925},{"date":"2025-10-02","open":85.25,"high":86.39,"low":84.66,"close":86.29,"volume":4639201},{"date":"2025-10-03","open":86.8,"high":87.24,"low":85.54,"close":85.79,"volume":4247437},{"date":"2025-10-06","open":86.35,"high":87.19,"low":85.96,"close":86.38,"volume":3844787},{"date":"2025-10-07","open":86.36,"high":87.05,"low":84.66,"close":84.92,"volume":4330271},{"date":"2025-10-08","open":85.6,"high":86.73,"low":85.13,"close":86.46,"volume":5614259},{"date":"2025-10-09","open":85.7,"high":86.52,"low":84.15,"close":86.19,"volume":3926675},{"date":"2025-10-10","open":86.5,"high":87.1,"low":82.98,"close":83.04,"volume":4604597},{"date":"2025-10-13","open":84.7,"high":85.2,"low":83.59,"close":84.2,"volume":4433631},{"date":"2025-10-14","open":82.5,"high":83.9,"low":82.2,"close":83.08,"volume":4915175},{"date":"2025-10-15","open":83.72,"high":84.78,"low":83.07,"close":83.58,"volume":4136069},{"date":"2025-10-16","open":83.74,"high":84.34,"low":82.17,"close":83.14,"volume":4019989},{"date":"2025-10-17","open":82.59,"high":83.77,"low":82.31,"close":83.44,"volume":4162162},{"date":"2025-10-20","open":83.05,"high":84.96,"low":83.05,"close":84.86,"volume":3968302},{"date":"2025-10-21","open":83.41,"high":85.12,"low":81.1,"close":84.78,"volume":4829294},{"date":"2025-10-22","open":85.0,"high":85.49,"low":84.07,"close":84.66,"volume":4101840},{"date":"2025-10-23","open":84.66,"high":85.47,"low":84.34,"close":84.93,"volume":2549104},{"date":"2025-10-24","open":85.77,"high":85.86,"low":84.98,"close":85.56,"volume":3367503},{"date":"2025-10-27","open":86.13,"high":86.56,"low":85.14,"close":85.29,"volume":4166138},{"date":"2025-10-28","open":86.07,"high":87.04,"low":84.98,"close":85.87,"volume":4895581},{"date":"2025-10-29","open":84.85,"high":85.0,"low":83.56,"close":84.22,"volume":5430708},{"date":"2025-10-30","open":84.58,"high":85.6,"low":84.15,"close":84.2,"volume":4575327},{"date":"2025-10-31","open":84.21,"high":86.83,"low":84.0,"close":86.43,"volume":4680422},{"date":"2025-11-03","open":86.02,"high":87.66,"low":84.88,"close":87.52,"volume":6239553},{"date":"2025-11-04","open":86.5,"high":86.84,"low":84.42,"close":85.22,"volume":5906546},{"date":"2025-11-05","open":84.61,"high":86.32,"low":84.0,"close":85.99,"volume":8713535},{"date":"2025-11-06","open":76.05,"high":81.69,"low":75.31,"close":80.54,"volume":13371824},{"date":"2025-11-07","open":79.78,"high":81.98,"low":79.55,"close":81.79,"volume":7152628},{"date":"2025-11-10","open":82.3,"high":82.62,"low":80.27,"close":82.28,"volume":6447941},{"date":"2025-11-11","open":82.28,"high":84.24,"low":82.09,"close":83.66,"volume":5108110},{"date":"2025-11-12","open":83.35,"high":84.03,"low":81.76,"close":82.14,"volume":4786399},{"date":"2025-11-13","open":81.45,"high":82.55,"low":80.95,"close":81.03,"volume":4735261},{"date":"2025-11-14","open":80.14,"high":83.26,"low":79.75,"close":82.31,"volume":5149807},{"date":"2025-11-17","open":82.1,"high":82.96,"low":81.77,"close":81.94,"volume":4479012},{"date":"2025-11-18","open":81.6,"high":82.26,"low":79.14,"close":80.15,"volume":6448703},{"date":"2025-11-19","open":79.82,"high":80.37,"low":79.32,"close":79.73,"volume":4190105},{"date":"2025-11-20","open":80.5,"high":81.21,"low":77.79,"close":78.04,"volume":5994193},{"date":"2025-11-21","open":77.8,"high":79.5,"low":77.17,"close":78.86,"volume":5531441},{"date":"2025-11-24","open":78.89,"high":80.01,"low":78.7,"close":79.77,"volume":8416857},{"date":"2025-11-25","open":79.38,"high":81.19,"low":79.3,"close":80.87,"volume":3816471},{"date":"2025-11-26","open":80.81,"high":80.86,"low":78.63,"close":80.55,"volume":4527107},{"date":"2025-11-28","open":80.67,"high":81.36,"low":80.36,"close":81.13,"volume":2199091},{"date":"2025-12-01","open":80.49,"high":82.1,"low":80.43,"close":81.82,"volume":4092777},{"date":"2025-12-02","open":82.51,"high":83.27,"low":82.0,"close":82.94,"volume":3870105},{"date":"2025-12-03","open":82.21,"high":82.96,"low":81.42,"close":82.76,"volume":5133695},{"date":"2025-12-04","open":82.98,"high":85.24,"low":82.41,"close":85.18,"volume":6709946},{"date":"2025-12-05","open":85.54,"high":86.94,"low":85.2,"close":86.92,"volume":6172211},{"date":"2025-12-08","open":86.96,"high":87.11,"low":83.26,"close":83.53,"volume":6074968},{"date":"2025-12-09","open":83.09,"high":84.16,"low":82.15,"close":83.5,"volume":3991418},{"date":"2025-12-10","open":82.9,"high":83.22,"low":80.24,"close":81.6,"volume":7383621},{"date":"2025-12-11","open":81.6,"high":83.22,"low":81.45,"close":82.47,"volume":4523631},{"date":"2025-12-12","open":81.98,"high":82.66,"low":81.66,"close":82.22,"volume":4283750},{"date":"2025-12-15","open":82.1,"high":82.83,"low":80.79,"close":81.52,"volume":5101827},{"date":"2025-12-16","open":81.31,"high":82.83,"low":81.13,"close":82.47,"volume":5263976},{"date":"2025-12-17","open":80.09,"high":81.44,"low":79.38,"close":79.38,"volume":9268850},{"date":"2025-12-18","open":80.54,"high":80.6,"low":78.57,"close":79.75,"volume":8069999},{"date":"2025-12-19","open":79.73,"high":80.44,"low":79.0,"close":80.24,"volume":20115933},{"date":"2025-12-22","open":81.35,"high":81.83,"low":80.13,"close":81.74,"volume":4714450},{"date":"2025-12-23","open":81.61,"high":81.71,"low":80.1,"close":80.66,"volume":3466019},{"date":"2025-12-24","open":80.53,"high":81.38,"low":80.28,"close":81.18,"volume":1241014},{"date":"2025-12-26","open":80.91,"high":81.65,"low":80.59,"close":81.56,"volume":2973931},{"date":"2025-12-29","open":81.28,"high":81.79,"low":80.42,"close":80.82,"volume":4864346},{"date":"2025-12-30","open":80.61,"high":80.87,"low":80.28,"close":80.31,"volume":2493871},{"date":"2025-12-31","open":80.12,"high":80.41,"low":79.37,"close":79.41,"volume":2867609},{"date":"2026-01-02","open":79.97,"high":79.97,"low":77.18,"close":77.88,"volume":7548822},{"date":"2026-01-05","open":78.51,"high":79.9,"low":77.83,"close":77.94,"volume":6068153},{"date":"2026-01-06","open":77.73,"high":79.2,"low":77.6,"close":78.44,"volume":6477816},{"date":"2026-01-07","open":78.61,"high":80.86,"low":78.35,"close":80.02,"volume":6870646},{"date":"2026-01-08","open":79.54,"high":79.54,"low":77.76,"close":78.05,"volume":6441706},{"date":"2026-01-09","open":78.15,"high":79.37,"low":77.97,"close":79.22,"volume":5003570},{"date":"2026-01-12","open":78.92,"high":79.08,"low":77.99,"close":78.66,"volume":3857914},{"date":"2026-01-13","open":78.7,"high":79.72,"low":77.76,"close":78.33,"volume":5749112},{"date":"2026-01-14","open":76.45,"high":78.31,"low":75.81,"close":76.39,"volume":10181072},{"date":"2026-01-15","open":76.54,"high":78.33,"low":76.18,"close":76.32,"volume":6345428},{"date":"2026-01-16","open":76.54,"high":76.61,"low":75.15,"close":75.38,"volume":7913743},{"date":"2026-01-20","open":74.11,"high":75.6,"low":73.55,"close":75.46,"volume":6870640},{"date":"2026-01-21","open":75.81,"high":76.02,"low":74.71,"close":75.75,"volume":6368333},{"date":"2026-01-22","open":76.49,"high":77.81,"low":76.33,"close":77.62,"volume":4853317},{"date":"2026-01-23","open":83.5,"high":85.06,"low":81.1,"close":81.64,"volume":10960135},{"date":"2026-01-26","open":81.65,"high":83.13,"low":81.04,"close":83.07,"volume":5708765},{"date":"2026-01-27","open":83.21,"high":83.56,"low":81.26,"close":81.71,"volume":4818431},{"date":"2026-01-28","open":82.18,"high":82.55,"low":81.64,"close":82.08,"volume":3918001},{"date":"2026-01-29","open":81.5,"high":82.11,"low":79.74,"close":81.51,"volume":6266330},{"date":"2026-01-30","open":80.64,"high":81.48,"low":80.18,"close":81.26,"volume":7499086},{"date":"2026-02-02","open":80.86,"high":82.36,"low":80.15,"close":81.29,"volume":7788476},{"date":"2026-02-03","open":80.98,"high":81.23,"low":77.79,"close":79.3,"volume":6663431},{"date":"2026-02-04","open":78.87,"high":81.45,"low":77.79,"close":81.12,"volume":7824848},{"date":"2026-02-05","open":80.95,"high":81.78,"low":78.03,"close":78.93,"volume":12691303},{"date":"2026-02-06","open":81.8,"high":83.52,"low":77.27,"close":82.76,"volume":15226285},{"date":"2026-02-09","open":82.27,"high":86.17,"low":81.37,"close":85.93,"volume":9897365},{"date":"2026-02-10","open":86.35,"high":87.49,"low":85.17,"close":85.53,"volume":7859108},{"date":"2026-02-11","open":85.42,"high":88.3,"low":84.2,"close":87.82,"volume":7987298},{"date":"2026-02-12","open":87.55,"high":88.6,"low":82.97,"close":84.26,"volume":7805844},{"date":"2026-02-13","open":84.55,"high":86.53,"low":83.6,"close":85.56,"volume":8091564},{"date":"2026-02-17","open":85.17,"high":85.42,"low":81.05,"close":81.69,"volume":6061050},{"date":"2026-02-18","open":80.9,"high":81.26,"low":79.34,"close":80.69,"volume":5853284},{"date":"2026-02-19","open":81.01,"high":81.77,"low":80.24,"close":81.67,"volume":4584064},{"date":"2026-02-20","open":81.17,"high":83.08,"low":79.4,"close":80.0,"volume":6703785},{"date":"2026-02-23","open":78.49,"high":79.48,"low":74.66,"close":75.6,"volume":8323485},{"date":"2026-02-24","open":75.37,"high":77.05,"low":74.31,"close":75.23,"volume":10049416},{"date":"2026-02-25","open":74.49,"high":77.6,"low":74.35,"close":77.35,"volume":5527365},{"date":"2026-02-26","open":77.32,"high":79.74,"low":76.85,"close":79.2,"volume":5872046},{"date":"2026-02-27","open":77.3,"high":79.12,"low":76.64,"close":79.03,"volume":7548444},{"date":"2026-03-02","open":78.29,"high":79.77,"low":77.56,"close":79.18,"volume":5247309},{"date":"2026-03-03","open":77.26,"high":81.98,"low":77.19,"close":81.1,"volume":7475639},{"date":"2026-03-04","open":81.04,"high":83.98,"low":80.95,"close":82.79,"volume":6280667},{"date":"2026-03-05","open":82.28,"high":84.73,"low":82.25,"close":84.42,"volume":5551955},{"date":"2026-03-06","open":83.99,"high":84.48,"low":82.9,"close":83.67,"volume":5658029},{"date":"2026-03-09","open":83.06,"high":84.6,"low":82.18,"close":83.81,"volume":6446862},{"date":"2026-03-10","open":84.29,"high":85.05,"low":81.62,"close":84.2,"volume":5829426},{"date":"2026-03-11","open":84.3,"high":85.37,"low":82.35,"close":83.48,"volume":5438107},{"date":"2026-03-12","open":82.92,"high":85.07,"low":82.31,"close":84.4,"volume":5220944},{"date":"2026-03-13","open":84.4,"high":85.1,"low":82.81,"close":83.44,"volume":3963591},{"date":"2026-03-16","open":84.39,"high":85.86,"low":83.97,"close":84.49,"volume":5725392},{"date":"2026-03-17","open":84.58,"high":86.42,"low":83.06,"close":83.16,"volume":3938457},{"date":"2026-03-18","open":82.44,"high":84.33,"low":82.2,"close":83.39,"volume":4343642},{"date":"2026-03-19","open":83.52,"high":84.95,"low":82.29,"close":83.12,"volume":4539210},{"date":"2026-03-20","open":82.96,"high":82.96,"low":80.27,"close":81.4,"volume":16257840},{"date":"2026-03-23","open":82.01,"high":83.72,"low":81.22,"close":82.77,"volume":4999994},{"date":"2026-03-24","open":82.33,"high":82.8,"low":79.12,"close":79.34,"volume":6173962},{"date":"2026-03-25","open":80.13,"high":81.52,"low":78.46,"close":78.89,"volume":6053060},{"date":"2026-03-26","open":78.29,"high":81.72,"low":78.29,"close":81.03,"volume":4489084},{"date":"2026-03-27","open":79.69,"high":79.69,"low":76.42,"close":78.2,"volume":8771172},{"date":"2026-03-30","open":78.11,"high":80.94,"low":78.08,"close":79.05,"volume":7015850},{"date":"2026-03-31","open":79.75,"high":81.83,"low":79.56,"close":81.72,"volume":6045467},{"date":"2026-04-01","open":81.77,"high":82.14,"low":80.0,"close":81.15,"volume":5255602},{"date":"2026-04-02","open":80.85,"high":82.56,"low":80.02,"close":82.53,"volume":4139278},{"date":"2026-04-06","open":82.74,"high":83.38,"low":81.83,"close":82.29,"volume":3459331},{"date":"2026-04-07","open":81.86,"high":83.95,"low":81.63,"close":83.72,"volume":5591479},{"date":"2026-04-08","open":85.1,"high":86.14,"low":82.28,"close":83.51,"volume":5955205},{"date":"2026-04-09","open":83.27,"high":83.71,"low":79.56,"close":80.66,"volume":6656947},{"date":"2026-04-10","open":80.52,"high":80.52,"low":76.01,"close":76.7,"volume":12401093},{"date":"2026-04-13","open":76.95,"high":78.8,"low":76.1,"close":78.74,"volume":6716297},{"date":"2026-04-14","open":79.06,"high":80.02,"low":77.73,"close":78.7,"volume":5838513},{"date":"2026-04-15","open":78.82,"high":80.07,"low":77.41,"close":79.64,"volume":6151370},{"date":"2026-04-16","open":79.98,"high":82.5,"low":79.89,"close":82.4,"volume":5517870},{"date":"2026-04-17","open":83.95,"high":84.25,"low":81.02,"close":81.84,"volume":4968406},{"date":"2026-04-20","open":82.1,"high":83.33,"low":81.47,"close":82.6,"volume":4049361},{"date":"2026-04-21","open":82.23,"high":85.68,"low":82.1,"close":85.26,"volume":5158106},{"date":"2026-04-22","open":86.27,"high":87.64,"low":85.78,"close":87.09,"volume":4443113},{"date":"2026-04-23","open":85.06,"high":85.35,"low":81.81,"close":82.76,"volume":5417665},{"date":"2026-04-24","open":83.1,"high":84.56,"low":82.5,"close":84.34,"volume":5778364},{"date":"2026-04-27","open":84.1,"high":86.76,"low":83.78,"close":85.67,"volume":5679538},{"date":"2026-04-28","open":86.74,"high":87.44,"low":85.44,"close":85.72,"volume":3890502},{"date":"2026-04-29","open":85.42,"high":86.39,"low":84.43,"close":86.11,"volume":3061380},{"date":"2026-04-30","open":85.12,"high":85.22,"low":82.44,"close":84.31,"volume":5810521},{"date":"2026-05-01","open":86.12,"high":86.75,"low":84.97,"close":86.29,"volume":4041351},{"date":"2026-05-04","open":86.51,"high":89.76,"low":86.36,"close":89.24,"volume":5451922},{"date":"2026-05-05","open":89.7,"high":90.29,"low":88.55,"close":89.92,"volume":3965328},{"date":"2026-05-06","open":88.78,"high":90.11,"low":87.29,"close":89.95,"volume":8050795},{"date":"2026-05-07","open":105.26,"high":112.39,"low":104.51,"close":107.97,"volume":18110086},{"date":"2026-05-08","open":107.3,"high":114.66,"low":106.67,"close":114.07,"volume":9904392},{"date":"2026-05-11","open":112.1,"high":115.49,"low":112.1,"close":115.44,"volume":6718134},{"date":"2026-05-12","open":115.19,"high":116.46,"low":113.16,"close":113.87,"volume":4910432},{"date":"2026-05-13","open":113.21,"high":117.84,"low":112.71,"close":117.69,"volume":5236583},{"date":"2026-05-14","open":118.03,"high":121.97,"low":115.77,"close":121.86,"volume":5784306},{"date":"2026-05-15","open":121.17,"high":123.33,"low":119.49,"close":122.78,"volume":5533777},{"date":"2026-05-18","open":121.69,"high":126.61,"low":120.87,"close":126.5,"volume":5624870},{"date":"2026-05-19","open":127.81,"high":128.2,"low":123.76,"close":127.64,"volume":7005856},{"date":"2026-05-20","open":125.91,"high":130.36,"low":125.33,"close":130.0,"volume":5981011},{"date":"2026-05-21","open":128.91,"high":129.71,"low":127.4,"close":129.46,"volume":4266227},{"date":"2026-05-22","open":130.0,"high":134.19,"low":128.57,"close":133.93,"volume":5819666},{"date":"2026-05-26","open":132.98,"high":134.91,"low":130.6,"close":133.96,"volume":4822265},{"date":"2026-05-27","open":129.55,"high":131.5,"low":126.78,"close":127.93,"volume":6864694},{"date":"2026-05-28","open":128.58,"high":129.94,"low":126.61,"close":129.7,"volume":5807432},{"date":"2026-05-29","open":129.59,"high":138.11,"low":129.0,"close":137.97,"volume":9631544},{"date":"2026-06-01","open":141.16,"high":147.49,"low":140.25,"close":147.14,"volume":7537402},{"date":"2026-06-02","open":144.34,"high":149.03,"low":141.75,"close":148.86,"volume":7275590},{"date":"2026-06-03","open":145.38,"high":148.47,"low":143.39,"close":146.48,"volume":7983352},{"date":"2026-06-04","open":146.2,"high":150.07,"low":144.32,"close":149.67,"volume":5393030},{"date":"2026-06-05","open":148.46,"high":149.05,"low":143.46,"close":144.68,"volume":7122674},{"date":"2026-06-08","open":145.51,"high":147.0,"low":142.51,"close":143.04,"volume":5333453},{"date":"2026-06-09","open":143.13,"high":144.3,"low":133.05,"close":138.39,"volume":7610589},{"date":"2026-06-10","open":137.8,"high":141.3,"low":137.01,"close":138.88,"volume":6136548},{"date":"2026-06-11","open":141.01,"high":146.31,"low":139.4,"close":145.06,"volume":6964738},{"date":"2026-06-12","open":143.64,"high":146.38,"low":142.15,"close":146.3,"volume":4740265},{"date":"2026-06-15","open":146.32,"high":149.5,"low":143.98,"close":149.49,"volume":5036672},{"date":"2026-06-16","open":148.88,"high":148.88,"low":144.33,"close":147.02,"volume":5186290},{"date":"2026-06-17","open":145.81,"high":148.0,"low":141.69,"close":144.14,"volume":7512499},{"date":"2026-06-18","open":143.49,"high":147.2,"low":139.79,"close":144.73,"volume":17924934},{"date":"2026-06-22","open":146.36,"high":149.19,"low":143.59,"close":145.39,"volume":5601710},{"date":"2026-06-23","open":144.83,"high":148.36,"low":143.52,"close":148.0,"volume":5732828},{"date":"2026-06-24","open":147.7,"high":148.82,"low":144.57,"close":145.28,"volume":4306621},{"date":"2026-06-25","open":144.62,"high":151.97,"low":144.62,"close":149.93,"volume":6542103},{"date":"2026-06-26","open":150.81,"high":152.77,"low":147.55,"close":151.35,"volume":9007034},{"date":"2026-06-29","open":152.97,"high":159.0,"low":152.13,"close":155.42,"volume":6333402},{"date":"2026-06-30","open":151.04,"high":154.47,"low":150.73,"close":153.62,"volume":6604680},{"date":"2026-07-01","open":154.74,"high":159.8,"low":153.27,"close":158.98,"volume":4699589},{"date":"2026-07-02","open":158.64,"high":158.96,"low":156.2,"close":156.25,"volume":4444292},{"date":"2026-07-06","open":154.75,"high":163.57,"low":153.96,"close":162.35,"volume":4962377},{"date":"2026-07-07","open":162.39,"high":163.31,"low":155.68,"close":158.67,"volume":5821106},{"date":"2026-07-08","open":157.0,"high":159.45,"low":154.42,"close":156.71,"volume":4535040},{"date":"2026-07-09","open":153.27,"high":164.01,"low":152.25,"close":163.73,"volume":4575486},{"date":"2026-07-10","open":164.44,"high":165.28,"low":156.62,"close":157.51,"volume":3518745},{"date":"2026-07-13","open":157.67,"high":161.95,"low":155.72,"close":160.62,"volume":4068142},{"date":"2026-07-14","open":158.78,"high":167.27,"low":158.06,"close":166.83,"volume":4681372},{"date":"2026-07-15","open":169.39,"high":170.35,"low":163.03,"close":164.51,"volume":5044315},{"date":"2026-07-16","open":164.07,"high":165.0,"low":159.08,"close":160.78,"volume":3964916},{"date":"2026-07-17","open":160.5,"high":163.83,"low":158.93,"close":161.61,"volume":4669806},{"date":"2026-07-20","open":160.64,"high":164.57,"low":160.0,"close":160.36,"volume":3693527},{"date":"2026-07-21","open":163.38,"high":163.5,"low":156.02,"close":158.1,"volume":5035709},{"date":"2026-07-22","open":158.57,"high":159.0,"low":154.51,"close":155.05,"volume":4563332},{"date":"2026-07-23","open":155.29,"high":156.49,"low":150.92,"close":151.54,"volume":4568879},{"date":"2026-07-24","open":152.7,"high":154.32,"low":151.48,"close":152.37,"volume":2814799},{"date":"2026-07-27","open":157.13,"high":157.13,"low":151.68,"close":152.38,"volume":4717350},{"date":"2026-07-28","open":152.6,"high":153.24,"low":146.12,"close":149.98,"volume":6007664},{"date":"2026-07-29","open":148.27,"high":154.99,"low":143.77,"close":153.22,"volume":12035574},{"date":"2026-07-30","open":166.14,"high":169.26,"low":152.23,"close":154.25,"volume":10663512},{"date":"2026-07-31","open":154.01,"high":162.57,"low":153.61,"close":161.95,"volume":5999237},{"date":"2026-08-03","open":163.31,"high":164.5,"low":159.32,"close":163.21,"volume":5753232},{"date":"2026-08-04","open":164.11,"high":169.11,"low":162.77,"close":168.29,"volume":6131847},{"date":"2026-08-05","open":170.35,"high":172.09,"low":163.94,"close":164.13,"volume":4537546},{"date":"2026-08-06","open":160.07,"high":162.73,"low":158.27,"close":160.11,"volume":4992791},{"date":"2026-08-07","open":165.02,"high":165.5,"low":158.56,"close":159.64,"volume":4826784},{"date":"2026-08-10","open":159.9,"high":167.19,"low":159.64,"close":164.21,"volume":4277554},{"date":"2026-08-11","open":163.24,"high":163.92,"low":160.74,"close":161.89,"volume":3714434},{"date":"2026-08-12","open":161.48,"high":165.11,"low":160.0,"close":160.84,"volume":3776178},{"date":"2026-08-13","open":162.64,"high":165.75,"low":160.14,"close":165.44,"volume":4007825},{"date":"2026-08-14","open":165.75,"high":165.75,"low":159.1,"close":160.01,"volume":2839633},{"date":"2026-08-17","open":160.05,"high":160.43,"low":155.57,"close":155.85,"volume":3729076},{"date":"2026-08-18","open":156.0,"high":159.97,"low":155.7,"close":158.01,"volume":3785667},{"date":"2026-08-19","open":157.97,"high":158.56,"low":151.66,"close":152.85,"volume":3808429},{"date":"2026-08-20","open":152.0,"high":154.44,"low":150.16,"close":150.79,"volume":5038097},{"date":"2026-08-21","open":151.9,"high":154.11,"low":148.25,"close":153.51,"volume":3920147}]},"options":{"as_of":"2026-08-21","share_class_symbols":["FTNT"],"archive_start":"2026-05-23","archive_end":"2026-08-21","archive_sessions":62,"flag_sessions":1,"call_side_sessions":1,"put_side_sessions":0,"two_sided_sessions":0,"recent_flags":[{"date":"2026-07-10","call_side_rank":15,"call_side_symbol":"FTNT","put_side_rank":null,"put_side_symbol":null}],"current":{"eligible":true,"score_symbol":"FTNT","call_side_rank":null,"call_side_symbol":null,"put_side_rank":null,"put_side_symbol":null,"bullish_score":-0.19,"bearish_score":-0.35,"call_oi_otm_growth":-5070000.0,"put_oi_otm_growth":9120600.0,"call_vol_oi_ratio_otm":0.14,"put_vol_oi_ratio_otm":0.036},"strong_score_threshold":1.5},"unusual_volume":{"archive_start":"2026-04-01","archive_end":"2026-08-21","flags":3,"recent_flags":[{"symbol":"FTNT","last_price":153.22,"price_change_percent":3.338504080393867,"volume":12035574,"avg_volume_30d":5539173,"volume_spike_percent":117.28102551801061,"date_detected":"2026-07-29"},{"symbol":"FTNT","last_price":137.97,"price_change_percent":6.466548344779688,"volume":9631544,"avg_volume_30d":5922465,"volume_spike_percent":62.62728167026261,"date_detected":"2026-05-29"},{"symbol":"FTNT","last_price":114.07,"price_change_percent":6.309412861136998,"volume":9904392,"avg_volume_30d":6062699,"volume_spike_percent":63.366028631160574,"date_detected":"2026-05-08"}]},"ownership":{"managers_in_scope":20,"holders":1,"total_reported_value":557631076,"holdings":[{"fund":"Fundsmith","manager":"Terry Smith","cik":"0001569205","report_date":"2026-06-30","filing_date":"2026-08-14","symbols":["FTNT"],"value":557631076,"shares":3629938,"change_shares":-2526737,"change_pct":-41.04,"status":"reduced","pct_of_portfolio":4.09}]},"financials":{"available":true,"generated_at":"2026-08-16T03:41:09.126911+00:00","period":"Q2 FY2026","period_end":"2026-06-30","revenue":2047900000.0,"revenue_yoy_pct":25.64,"net_income":606300000.0,"net_income_yoy_pct":37.76,"free_cash_flow":965600000.0,"gross_margin_pct":80.24,"diluted_eps":0.82,"derived":["cashflow.buybacks","cashflow.capex","cashflow.depreciation_amortization","cashflow.cfo"],"url":"/financials/ftnt"},"catalyst":null,"source_vintages":{"company_identity":"2026-08-23T02:31:30.861673+00:00","shares_outstanding":"2026-01-23T14:38:17.705331","prices":"2026-08-21","financials":"2026-08-23T02:28:01.623527+00:00","reported_earnings":"2026-08-21","unusual_options":"2026-08-21","unusual_volume":"2026-08-21","curated_13f":"2026-08-21T21:05:38.435822+00:00"}}