FORTINET INC

Ticker: FTNT CUSIP: 34959E109 Class: COM

MEEDER ASSET MANAGEMENT INC's Holding History (CIK: 0000809443)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 502 Value ($000) $40 Avg Close $82.94 Range $75.31 - $87.66

Q3 2025

Shares 481 Value ($000) $40 Avg Close $89.23 Range $70.12 - $108.77

Q2 2025

Shares 342 Value ($000) $36 Avg Close $100.89 Range $81.70 - $109.33

Q1 2025

Shares 354 Value ($000) $34 Avg Close $101.38 Range $90.80 - $114.82

Q4 2024

Shares 283 Value ($000) $27 Avg Close $88.94 Range $76.00 - $100.59

Q3 2024

Shares 424 Value ($000) $33 Avg Close $68.31 Range $54.57 - $78.18

Q2 2024

Shares 357 Value ($000) $22 Avg Close $62.18 Range $57.00 - $73.63

Q1 2024

Shares 295 Value ($000) $20 Avg Close $66.57 Range $56.94 - $73.91

Q3 2022

Shares 6,818 Value ($000) $335 Avg Close $54.17 Range $47.37 - $63.56

Q2 2022

Shares 8,335 Value ($000) $472 Avg Close $59.39 Range $48.73 - $71.52

Q1 2022

Shares 3,032 Value ($000) $1,036 Avg Close $62.17 Range $52.57 - $72.42

Q3 2021

Shares 11,200 Value ($000) $3,272 Avg Close $57.90 Range $47.27 - $64.40

Q2 2021

Shares 11,440 Value ($000) $2,725 Avg Close $42.69 Range $37.09 - $49.47

Q1 2021

Shares 5,772 Value ($000) $1,064 Avg Close $32.72 Range $27.46 - $38.77

Q4 2020

Shares 160 Value ($000) $24 Avg Close $25.28 Range $21.35 - $30.67

Q3 2020

Shares 3,181 Value ($000) $375 Avg Close $25.83 Range $22.52 - $30.39

Q2 2020

Shares 8,154 Value ($000) $1,118 Avg Close $25.11 Range $19.20 - $29.94

Q1 2020

Shares 17,994 Value ($000) $1,822 Avg Close $21.43 Range $14.04 - $24.36

Q4 2019

Shares 12,479 Value ($000) $1,333 Avg Close $18.82 Range $14.91 - $22.06

Q3 2019

Shares 2,680 Value ($000) $207 Avg Close $16.23 Range $15.11 - $18.56

Q2 2019

Shares 1,327 Value ($000) $102 Avg Close $16.47 Range $13.77 - $19.39

Q1 2019

Shares 1,318 Value ($000) $111 Avg Close $15.94 Range $13.01 - $17.72

Q4 2018

Shares 22,795 Value ($000) $1,605 Avg Close $15.23 Range $12.88 - $18.87

Q3 2018

Shares 29,084 Value ($000) $2,684 Avg Close $15.29 Range $12.38 - $18.48

Q2 2018

Shares 30,831 Value ($000) $1,924,780 Avg Close $11.84 Range $10.41 - $13.26

Q1 2018

Shares 4,158 Value ($000) $224 Avg Close $9.74 Range $8.70 - $11.07

Q4 2017

Shares 645 Value ($000) $28 Avg Close $8.15 Range $7.18 - $9.13

Q3 2017

Shares 1,003 Value ($000) $36 Avg Close $7.59 Range $7.09 - $8.31

Q2 2017

Shares 195 Value ($000) $7 Avg Close $7.75 Range $7.15 - $8.27

Q1 2017

Shares 195 Value ($000) $7 Avg Close $7.07 Range $5.98 - $7.71

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	502	$40	$82.94	$75.31 - $87.66
Q3 2025	481	$40	$89.23	$70.12 - $108.77
Q2 2025	342	$36	$100.89	$81.70 - $109.33
Q1 2025	354	$34	$101.38	$90.80 - $114.82
Q4 2024	283	$27	$88.94	$76.00 - $100.59
Q3 2024	424	$33	$68.31	$54.57 - $78.18
Q2 2024	357	$22	$62.18	$57.00 - $73.63
Q1 2024	295	$20	$66.57	$56.94 - $73.91
Q3 2022	6,818	$335	$54.17	$47.37 - $63.56
Q2 2022	8,335	$472	$59.39	$48.73 - $71.52
Q1 2022	3,032	$1,036	$62.17	$52.57 - $72.42
Q3 2021	11,200	$3,272	$57.90	$47.27 - $64.40
Q2 2021	11,440	$2,725	$42.69	$37.09 - $49.47
Q1 2021	5,772	$1,064	$32.72	$27.46 - $38.77
Q4 2020	160	$24	$25.28	$21.35 - $30.67
Q3 2020	3,181	$375	$25.83	$22.52 - $30.39
Q2 2020	8,154	$1,118	$25.11	$19.20 - $29.94
Q1 2020	17,994	$1,822	$21.43	$14.04 - $24.36
Q4 2019	12,479	$1,333	$18.82	$14.91 - $22.06
Q3 2019	2,680	$207	$16.23	$15.11 - $18.56
Q2 2019	1,327	$102	$16.47	$13.77 - $19.39
Q1 2019	1,318	$111	$15.94	$13.01 - $17.72
Q4 2018	22,795	$1,605	$15.23	$12.88 - $18.87
Q3 2018	29,084	$2,684	$15.29	$12.38 - $18.48
Q2 2018	30,831	$1,924,780	$11.84	$10.41 - $13.26
Q1 2018	4,158	$224	$9.74	$8.70 - $11.07
Q4 2017	645	$28	$8.15	$7.18 - $9.13
Q3 2017	1,003	$36	$7.59	$7.09 - $8.31
Q2 2017	195	$7	$7.75	$7.15 - $8.27
Q1 2017	195	$7	$7.07	$5.98 - $7.71