FORTINET INC

Ticker: FTNT CUSIP: 34959E109 Class: COM

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

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

Q4 2025

Shares 707,857 Value ($000) $56,211 Avg Close $82.94 Range $75.31 - $87.66

Q3 2025

Shares 783,457 Value ($000) $65,873 Avg Close $89.23 Range $70.12 - $108.77

Q2 2025

Shares 829,857 Value ($000) $87,732 Avg Close $100.89 Range $81.70 - $109.33

Q1 2025

Shares 828,857 Value ($000) $79,786 Avg Close $101.38 Range $90.80 - $114.82

Q4 2024

Shares 840,073 Value ($000) $79,370 Avg Close $88.94 Range $76.00 - $100.59

Q3 2024

Shares 839,873 Value ($000) $65,132 Avg Close $68.31 Range $54.57 - $78.18

Q2 2024

Shares 878,731 Value ($000) $52,961 Avg Close $62.18 Range $57.00 - $73.63

Q1 2024

Shares 1,093,630 Value ($000) $74,706 Avg Close $66.57 Range $56.94 - $73.91

Q4 2023

Shares 1,050,176 Value ($000) $61,467 Avg Close $55.27 Range $44.12 - $60.60

Q3 2023

Shares 1,125,664 Value ($000) $66,054 Avg Close $66.20 Range $56.10 - $81.24

Q2 2023

Shares 1,195,353 Value ($000) $90,357 Avg Close $68.00 Range $60.33 - $76.27

Q1 2023

Shares 842,205 Value ($000) $55,973 Avg Close $56.85 Range $45.88 - $66.57

Q4 2022

Shares 1,160,751 Value ($000) $56,749 Avg Close $52.11 Range $42.61 - $58.29

Q3 2022

Shares 1,151,623 Value ($000) $56,579 Avg Close $54.17 Range $47.37 - $63.56

Q2 2022

Shares 1,741,927 Value ($000) $98,558 Avg Close $59.39 Range $48.73 - $71.52

Q1 2022

Shares 279,625 Value ($000) $95,559 Avg Close $62.17 Range $52.57 - $72.42

Q4 2021

Shares 282,048 Value ($000) $101,368 Avg Close $65.81 Range $56.95 - $74.35

Q3 2021

Shares 280,867 Value ($000) $82,024 Avg Close $57.90 Range $47.27 - $64.40

Q2 2021

Shares 280,199 Value ($000) $66,741 Avg Close $42.69 Range $37.09 - $49.47

Q1 2021

Shares 282,122 Value ($000) $52,029 Avg Close $32.72 Range $27.46 - $38.77

Q4 2020

Shares 285,683 Value ($000) $42,432 Avg Close $25.28 Range $21.35 - $30.67

Q3 2020

Shares 298,483 Value ($000) $35,164 Avg Close $25.83 Range $22.52 - $30.39

Q2 2020

Shares 329,783 Value ($000) $45,269 Avg Close $25.11 Range $19.20 - $29.94

Q1 2020

Shares 368,859 Value ($000) $37,317 Avg Close $21.43 Range $14.04 - $24.36

Q4 2019

Shares 371,959 Value ($000) $39,710 Avg Close $18.82 Range $14.91 - $22.06

Q3 2019

Shares 381,759 Value ($000) $29,304 Avg Close $16.23 Range $15.11 - $18.56

Q2 2019

Shares 380,559 Value ($000) $29,238 Avg Close $16.47 Range $13.77 - $19.39

Q1 2019

Shares 380,318 Value ($000) $31,935 Avg Close $15.94 Range $13.01 - $17.72

Q4 2018

Shares 436,330 Value ($000) $30,731 Avg Close $15.23 Range $12.88 - $18.87

Q3 2018

Shares 477,985 Value ($000) $44,104 Avg Close $15.29 Range $12.38 - $18.48

Q2 2018

Shares 531,137 Value ($000) $33,159 Avg Close $11.84 Range $10.41 - $13.26

Q1 2018

Shares 544,023 Value ($000) $29,149 Avg Close $9.74 Range $8.70 - $11.07

Q4 2017

Shares 539,593 Value ($000) $23,575 Avg Close $8.15 Range $7.18 - $9.13

Q3 2017

Shares 519,640 Value ($000) $18,624 Avg Close $7.59 Range $7.09 - $8.31

Q2 2017

Shares 508,307 Value ($000) $19,031 Avg Close $7.75 Range $7.15 - $8.27

Q1 2017

Shares 485,236 Value ($000) $18,609 Avg Close $7.07 Range $5.98 - $7.71

Q4 2016

Shares 485,235 Value ($000) $14,615 Avg Close $6.25 Range $5.70 - $7.50

Q3 2016

Shares 483,335 Value ($000) $17,850 Avg Close $6.99 Range $6.18 - $7.46

Q2 2016

Shares 500,355 Value ($000) $15,806 Avg Close $6.48 Range $5.62 - $6.99

Q1 2016

Shares 487,755 Value ($000) $14,940 Avg Close $5.52 Range $4.63 - $6.20

Q4 2015

Shares 487,755 Value ($000) $15,203 Avg Close $7.18 Range $5.97 - $8.93

Q3 2015

Shares 510,605 Value ($000) $21,691 Avg Close $8.85 Range $7.00 - $10.06

Q2 2015

Shares 504,215 Value ($000) $20,839 Avg Close $7.77 Range $6.68 - $8.82

Q1 2015

Shares 420,584 Value ($000) $14,699 Avg Close $6.53 Range $5.71 - $7.14

Q4 2014

Shares 351,840 Value ($000) $10,787 Avg Close $5.39 Range $4.62 - $6.30

Q3 2014

Shares 411,275 Value ($000) $10,391 Avg Close $5.05 Range $4.61 - $5.37

Q2 2014

Shares 424,175 Value ($000) $10,660 Avg Close $4.48 Range $4.01 - $5.03

Q1 2014

Shares 376,100 Value ($000) $8,285 Avg Close $4.37 Range $3.79 - $4.79

Q3 2013

Shares 251,600 Value ($000) $5,097 Avg Close $4.05 Range $3.41 - $4.42

Q2 2013

Shares 3,500 Value ($000) $61 Avg Close $3.73 Range $3.29 - $4.71

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	707,857	$56,211	$82.94	$75.31 - $87.66
Q3 2025	783,457	$65,873	$89.23	$70.12 - $108.77
Q2 2025	829,857	$87,732	$100.89	$81.70 - $109.33
Q1 2025	828,857	$79,786	$101.38	$90.80 - $114.82
Q4 2024	840,073	$79,370	$88.94	$76.00 - $100.59
Q3 2024	839,873	$65,132	$68.31	$54.57 - $78.18
Q2 2024	878,731	$52,961	$62.18	$57.00 - $73.63
Q1 2024	1,093,630	$74,706	$66.57	$56.94 - $73.91
Q4 2023	1,050,176	$61,467	$55.27	$44.12 - $60.60
Q3 2023	1,125,664	$66,054	$66.20	$56.10 - $81.24
Q2 2023	1,195,353	$90,357	$68.00	$60.33 - $76.27
Q1 2023	842,205	$55,973	$56.85	$45.88 - $66.57
Q4 2022	1,160,751	$56,749	$52.11	$42.61 - $58.29
Q3 2022	1,151,623	$56,579	$54.17	$47.37 - $63.56
Q2 2022	1,741,927	$98,558	$59.39	$48.73 - $71.52
Q1 2022	279,625	$95,559	$62.17	$52.57 - $72.42
Q4 2021	282,048	$101,368	$65.81	$56.95 - $74.35
Q3 2021	280,867	$82,024	$57.90	$47.27 - $64.40
Q2 2021	280,199	$66,741	$42.69	$37.09 - $49.47
Q1 2021	282,122	$52,029	$32.72	$27.46 - $38.77
Q4 2020	285,683	$42,432	$25.28	$21.35 - $30.67
Q3 2020	298,483	$35,164	$25.83	$22.52 - $30.39
Q2 2020	329,783	$45,269	$25.11	$19.20 - $29.94
Q1 2020	368,859	$37,317	$21.43	$14.04 - $24.36
Q4 2019	371,959	$39,710	$18.82	$14.91 - $22.06
Q3 2019	381,759	$29,304	$16.23	$15.11 - $18.56
Q2 2019	380,559	$29,238	$16.47	$13.77 - $19.39
Q1 2019	380,318	$31,935	$15.94	$13.01 - $17.72
Q4 2018	436,330	$30,731	$15.23	$12.88 - $18.87
Q3 2018	477,985	$44,104	$15.29	$12.38 - $18.48
Q2 2018	531,137	$33,159	$11.84	$10.41 - $13.26
Q1 2018	544,023	$29,149	$9.74	$8.70 - $11.07
Q4 2017	539,593	$23,575	$8.15	$7.18 - $9.13
Q3 2017	519,640	$18,624	$7.59	$7.09 - $8.31
Q2 2017	508,307	$19,031	$7.75	$7.15 - $8.27
Q1 2017	485,236	$18,609	$7.07	$5.98 - $7.71
Q4 2016	485,235	$14,615	$6.25	$5.70 - $7.50
Q3 2016	483,335	$17,850	$6.99	$6.18 - $7.46
Q2 2016	500,355	$15,806	$6.48	$5.62 - $6.99
Q1 2016	487,755	$14,940	$5.52	$4.63 - $6.20
Q4 2015	487,755	$15,203	$7.18	$5.97 - $8.93
Q3 2015	510,605	$21,691	$8.85	$7.00 - $10.06
Q2 2015	504,215	$20,839	$7.77	$6.68 - $8.82
Q1 2015	420,584	$14,699	$6.53	$5.71 - $7.14
Q4 2014	351,840	$10,787	$5.39	$4.62 - $6.30
Q3 2014	411,275	$10,391	$5.05	$4.61 - $5.37
Q2 2014	424,175	$10,660	$4.48	$4.01 - $5.03
Q1 2014	376,100	$8,285	$4.37	$3.79 - $4.79
Q3 2013	251,600	$5,097	$4.05	$3.41 - $4.42
Q2 2013	3,500	$61	$3.73	$3.29 - $4.71