{ "Meta Data": { "1. Information": "Daily Prices (open, high, low, close) and Volumes", "2. Symbol": "FTNT", "3. Last Refreshed": "2025-10-24", "4. Output Size": "Compact", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { "2025-10-24": { "1. open": "85.7700", "2. high": "85.8600", "3. low": "84.9800", "4. close": "85.5600", "5. volume": "3367503" }, "2025-10-23": { "1. open": "84.6600", "2. high": "85.4700", "3. low": "84.3350", "4. close": "84.9300", "5. volume": "2549104" }, "2025-10-22": { "1. open": "85.0000", "2. high": "85.4899", "3. low": "84.0700", "4. close": "84.6600", "5. volume": "4101840" }, "2025-10-21": { "1. open": "83.4050", "2. high": "85.1200", "3. low": "81.1000", "4. close": "84.7800", "5. volume": "4829294" }, "2025-10-20": { "1. open": "83.0500", "2. high": "84.9600", "3. low": "83.0500", "4. close": "84.8600", "5. volume": "3968302" }, "2025-10-17": { "1. open": "82.5900", "2. high": "83.7650", "3. low": "82.3100", "4. close": "83.4400", "5. volume": "4162162" }, "2025-10-16": { "1. open": "83.7400", "2. high": "84.3400", "3. low": "82.1700", "4. close": "83.1400", "5. volume": "4019989" }, "2025-10-15": { "1. open": "83.7200", "2. high": "84.7800", "3. low": "83.0700", "4. close": "83.5800", "5. volume": "4136069" }, "2025-10-14": { "1. open": "82.5000", "2. high": "83.9000", "3. low": "82.2000", "4. close": "83.0800", "5. volume": "4915175" }, "2025-10-13": { "1. open": "84.7000", "2. high": "85.2000", "3. low": "83.5900", "4. close": "84.2000", "5. volume": "4433631" }, "2025-10-10": { "1. open": "86.5000", "2. high": "87.1000", "3. low": "82.9800", "4. close": "83.0400", "5. volume": "4604597" }, "2025-10-09": { "1. open": "85.7000", "2. high": "86.5200", "3. low": "84.1500", "4. close": "86.1900", "5. volume": "3926675" }, "2025-10-08": { "1. open": "85.5950", "2. high": "86.7300", "3. low": "85.1300", "4. close": "86.4600", "5. volume": "5614259" }, "2025-10-07": { "1. open": "86.3600", "2. high": "87.0500", "3. low": "84.6550", "4. close": "84.9200", "5. volume": "4330271" }, "2025-10-06": { "1. open": "86.3500", "2. high": "87.1900", "3. low": "85.9600", "4. close": "86.3800", "5. volume": "3844787" }, "2025-10-03": { "1. open": "86.8000", "2. high": "87.2400", "3. low": "85.5400", "4. close": "85.7900", "5. volume": "4247437" }, "2025-10-02": { "1. open": "85.2500", "2. high": "86.3900", "3. low": "84.6601", "4. close": "86.2900", "5. volume": "4639201" }, "2025-10-01": { "1. open": "83.9200", "2. high": "85.3300", "3. low": "83.6700", "4. close": "85.1800", "5. volume": "4314925" }, "2025-09-30": { "1. open": "84.3300", "2. high": "84.9900", "3. low": "83.5000", "4. close": "84.0800", "5. volume": "3966971" }, "2025-09-29": { "1. open": "84.8800", "2. high": "85.1550", "3. low": "83.6000", "4. close": "84.6500", "5. volume": "4652011" }, "2025-09-26": { "1. open": "83.2000", "2. high": "84.8900", "3. low": "82.9700", "4. close": "84.3200", "5. volume": "4171883" }, "2025-09-25": { "1. open": "82.9600", "2. high": "83.4000", "3. low": "81.7600", "4. close": "83.2100", "5. volume": "4756401" }, "2025-09-24": { "1. open": "85.2900", "2. high": "86.2050", "3. low": "83.3400", "4. close": "83.6000", "5. volume": "5658556" }, "2025-09-23": { "1. open": "85.1200", "2. high": "86.0600", "3. low": "84.1410", "4. close": "85.2700", "5. volume": "5370400" }, "2025-09-22": { "1. open": "83.1300", "2. high": "85.1200", "3. low": "81.9000", "4. close": "85.0100", "5. volume": "6172926" }, "2025-09-19": { "1. open": "82.4600", "2. high": "84.7000", "3. low": "82.1700", "4. close": "84.2100", "5. volume": "22847024" }, "2025-09-18": { "1. open": "81.3300", "2. high": "81.8700", "3. low": "80.7600", "4. close": "80.9900", "5. volume": "5119743" }, "2025-09-17": { "1. open": "79.8500", "2. high": "80.8742", "3. low": "79.7200", "4. close": "80.2900", "5. volume": "4978222" }, "2025-09-16": { "1. open": "80.9400", "2. high": "81.0000", "3. low": "79.4900", "4. close": "79.7800", "5. volume": "5585100" }, "2025-09-15": { "1. open": "80.2500", "2. high": "81.0600", "3. low": "79.6050", "4. close": "81.0000", "5. volume": "6220534" }, "2025-09-12": { "1. open": "80.9250", "2. high": "81.2700", "3. low": "79.6500", "4. close": "79.6800", "5. volume": "4428933" }, "2025-09-11": { "1. open": "80.0400", "2. high": "81.2250", "3. low": "79.6812", "4. close": "80.8900", "5. volume": "6932295" }, "2025-09-10": { "1. open": "79.9300", "2. high": "80.6000", "3. low": "78.9000", "4. close": "79.4800", "5. volume": "5899440" }, "2025-09-09": { "1. open": "80.4000", "2. high": "80.4000", "3. low": "79.2510", "4. close": "79.8400", "5. volume": "4507723" }, "2025-09-08": { "1. open": "79.1800", "2. high": "80.4000", "3. low": "79.1800", "4. close": "80.3600", "5. volume": "6728769" }, "2025-09-05": { "1. open": "76.9100", "2. high": "79.4850", "3. low": "76.8800", "4. close": "78.8300", "5. volume": "10495946" }, "2025-09-04": { "1. open": "76.2600", "2. high": "76.6300", "3. low": "75.1100", "4. close": "76.4400", "5. volume": "6127667" }, "2025-09-03": { "1. open": "76.7300", "2. high": "77.1300", "3. low": "76.1000", "4. close": "76.5800", "5. volume": "4851580" }, "2025-09-02": { "1. open": "75.2350", "2. high": "77.2600", "3. low": "75.0000", "4. close": "76.9250", "5. volume": "7353513" }, "2025-08-29": { "1. open": "79.1700", "2. high": "79.5150", "3. low": "78.3200", "4. close": "78.7700", "5. volume": "4458230" }, "2025-08-28": { "1. open": "78.1800", "2. high": "79.4100", "3. low": "77.9400", "4. close": "79.2900", "5. volume": "4929692" }, "2025-08-27": { "1. open": "78.0350", "2. high": "78.3400", "3. low": "77.5100", "4. close": "78.1300", "5. volume": "5710969" }, "2025-08-26": { "1. open": "77.9500", "2. high": "78.3300", "3. low": "77.2100", "4. close": "77.6500", "5. volume": "6114272" }, "2025-08-25": { "1. open": "79.9000", "2. high": "79.9900", "3. low": "77.6100", "4. close": "77.6400", "5. volume": "7269015" }, "2025-08-22": { "1. open": "78.3100", "2. high": "80.6200", "3. low": "78.2100", "4. close": "80.0200", "5. volume": "6175766" }, "2025-08-21": { "1. open": "78.9100", "2. high": "79.1100", "3. low": "76.8600", "4. close": "77.7500", "5. volume": "9966843" }, "2025-08-20": { "1. open": "78.0900", "2. high": "80.3000", "3. low": "77.3000", "4. close": "79.6100", "5. volume": "12247330" }, "2025-08-19": { "1. open": "81.2800", "2. high": "81.2800", "3. low": "77.1017", "4. close": "78.0900", "5. volume": "15012629" }, "2025-08-18": { "1. open": "79.5700", "2. high": "81.2000", "3. low": "78.9439", "4. close": "80.7600", "5. volume": "12268351" }, "2025-08-15": { "1. open": "77.6800", "2. high": "79.8200", "3. low": "77.0400", "4. close": "79.1100", "5. volume": "10868808" }, "2025-08-14": { "1. open": "78.0500", "2. high": "78.5950", "3. low": "76.8200", "4. close": "77.2500", "5. volume": "11823147" }, "2025-08-13": { "1. open": "79.8800", "2. high": "80.1000", "3. low": "78.0500", "4. close": "79.3300", "5. volume": "14129022" }, "2025-08-12": { "1. open": "75.0000", "2. high": "78.9900", "3. low": "74.9800", "4. close": "78.4700", "5. volume": "15499403" }, "2025-08-11": { "1. open": "74.0200", "2. high": "76.9000", "3. low": "73.8100", "4. close": "74.5700", "5. volume": "13429556" }, "2025-08-08": { "1. open": "76.1050", "2. high": "76.7100", "3. low": "72.8300", "4. close": "74.3900", "5. volume": "17024496" }, "2025-08-07": { "1. open": "74.3000", "2. high": "75.3500", "3. low": "70.1200", "4. close": "75.3000", "5. volume": "47432964" }, "2025-08-06": { "1. open": "96.9900", "2. high": "97.5890", "3. low": "96.3000", "4. close": "96.5800", "5. volume": "8765691" }, "2025-08-05": { "1. open": "98.4500", "2. high": "99.4000", "3. low": "96.1200", "4. close": "96.2100", "5. volume": "4034156" }, "2025-08-04": { "1. open": "97.8150", "2. high": "99.3450", "3. low": "96.5400", "4. close": "98.5500", "5. volume": "5382976" }, "2025-08-01": { "1. open": "99.3800", "2. high": "99.3800", "3. low": "96.8250", "4. close": "97.3600", "5. volume": "4709352" }, "2025-07-31": { "1. open": "102.2650", "2. high": "102.6000", "3. low": "99.6700", "4. close": "99.9000", "5. volume": "4311894" }, "2025-07-30": { "1. open": "104.8800", "2. high": "104.8800", "3. low": "99.7800", "4. close": "101.7100", "5. volume": "5326217" }, "2025-07-29": { "1. open": "105.6300", "2. high": "106.9500", "3. low": "103.2100", "4. close": "104.7700", "5. volume": "3246943" }, "2025-07-28": { "1. open": "104.9800", "2. high": "106.2100", "3. low": "104.1200", "4. close": "104.8800", "5. volume": "2129027" }, "2025-07-25": { "1. open": "105.2300", "2. high": "105.8500", "3. low": "104.7200", "4. close": "104.8200", "5. volume": "2088028" }, "2025-07-24": { "1. open": "105.3100", "2. high": "106.1900", "3. low": "104.0300", "4. close": "104.7700", "5. volume": "2440045" }, "2025-07-23": { "1. open": "104.9100", "2. high": "105.1450", "3. low": "103.1400", "4. close": "105.0600", "5. volume": "2582740" }, "2025-07-22": { "1. open": "106.9300", "2. high": "107.4000", "3. low": "104.6400", "4. close": "104.8100", "5. volume": "2951433" }, "2025-07-21": { "1. open": "105.1600", "2. high": "107.5200", "3. low": "104.3550", "4. close": "106.9400", "5. volume": "3533822" }, "2025-07-18": { "1. open": "105.7100", "2. high": "106.5700", "3. low": "104.7245", "4. close": "105.4200", "5. volume": "3640786" }, "2025-07-17": { "1. open": "103.5000", "2. high": "105.4600", "3. low": "103.3500", "4. close": "104.9200", "5. volume": "3480861" }, "2025-07-16": { "1. open": "104.9300", "2. high": "105.1900", "3. low": "101.5500", "4. close": "103.4400", "5. volume": "3509647" }, "2025-07-15": { "1. open": "103.4050", "2. high": "105.4400", "3. low": "103.3800", "4. close": "104.9300", "5. volume": "4172835" }, "2025-07-14": { "1. open": "99.3600", "2. high": "103.5600", "3. low": "99.2500", "4. close": "102.9700", "5. volume": "6019608" }, "2025-07-11": { "1. open": "100.0000", "2. high": "100.6181", "3. low": "98.7000", "4. close": "99.0600", "5. volume": "4131965" }, "2025-07-10": { "1. open": "107.7100", "2. high": "108.0900", "3. low": "99.9100", "4. close": "100.2000", "5. volume": "5975009" }, "2025-07-09": { "1. open": "108.6500", "2. high": "108.7700", "3. low": "105.6200", "4. close": "107.6500", "5. volume": "4442491" }, "2025-07-08": { "1. open": "106.9700", "2. high": "107.8250", "3. low": "103.3600", "4. close": "107.5400", "5. volume": "5288539" }, "2025-07-07": { "1. open": "105.5950", "2. high": "107.5600", "3. low": "105.0202", "4. close": "106.6500", "5. volume": "4762596" }, "2025-07-03": { "1. open": "102.6800", "2. high": "106.1150", "3. low": "102.6200", "4. close": "105.6600", "5. volume": "2864114" }, "2025-07-02": { "1. open": "101.8100", "2. high": "102.6500", "3. low": "100.9100", "4. close": "102.2100", "5. volume": "3749274" }, "2025-07-01": { "1. open": "105.3550", "2. high": "105.8500", "3. low": "100.9100", "4. close": "102.4300", "5. volume": "6138018" }, "2025-06-30": { "1. open": "103.9000", "2. high": "105.9550", "3. low": "103.4050", "4. close": "105.7200", "5. volume": "4095413" }, "2025-06-27": { "1. open": "103.9200", "2. high": "104.4700", "3. low": "102.9400", "4. close": "103.1100", "5. volume": "5706052" }, "2025-06-26": { "1. open": "103.7300", "2. high": "104.7400", "3. low": "103.1000", "4. close": "103.8600", "5. volume": "2816254" }, "2025-06-25": { "1. open": "104.8700", "2. high": "105.7900", "3. low": "103.5200", "4. close": "103.6900", "5. volume": "2792178" }, "2025-06-24": { "1. open": "104.3200", "2. high": "104.9900", "3. low": "103.3900", "4. close": "104.4200", "5. volume": "3540704" }, "2025-06-23": { "1. open": "99.7750", "2. high": "103.4600", "3. low": "98.6000", "4. close": "103.1500", "5. volume": "4523473" }, "2025-06-20": { "1. open": "101.3200", "2. high": "101.9900", "3. low": "98.8600", "4. close": "99.8500", "5. volume": "6944097" }, "2025-06-18": { "1. open": "103.2550", "2. high": "103.4000", "3. low": "99.8400", "4. close": "100.8200", "5. volume": "4337319" }, "2025-06-17": { "1. open": "101.5300", "2. high": "104.4991", "3. low": "101.3000", "4. close": "102.8800", "5. volume": "4095961" }, "2025-06-16": { "1. open": "101.1000", "2. high": "103.2340", "3. low": "101.1000", "4. close": "101.9500", "5. volume": "3519799" }, "2025-06-13": { "1. open": "100.7800", "2. high": "103.3400", "3. low": "100.3100", "4. close": "100.8300", "5. volume": "3425248" }, "2025-06-12": { "1. open": "101.8350", "2. high": "102.7900", "3. low": "101.4700", "4. close": "101.6600", "5. volume": "2946595" }, "2025-06-11": { "1. open": "101.4200", "2. high": "104.0100", "3. low": "100.1400", "4. close": "102.0200", "5. volume": "4220252" }, "2025-06-10": { "1. open": "102.3250", "2. high": "102.9000", "3. low": "101.0700", "4. close": "101.6300", "5. volume": "3789499" }, "2025-06-09": { "1. open": "104.7300", "2. high": "105.0000", "3. low": "101.9400", "4. close": "102.0800", "5. volume": "3904754" }, "2025-06-06": { "1. open": "104.3200", "2. high": "105.2000", "3. low": "103.7250", "4. close": "104.9400", "5. volume": "3296652" }, "2025-06-05": { "1. open": "102.0700", "2. high": "103.9800", "3. low": "101.7500", "4. close": "103.5000", "5. volume": "3368327" }, "2025-06-04": { "1. open": "102.5000", "2. high": "102.8400", "3. low": "101.3200", "4. close": "101.6200", "5. volume": "3393049" } } }