FTNT: Fortinet Inc.

As of Tuesday, October 28th, 2025

$ 85.87

+0.58 +0.68%

Open: 86.07
High: 87.04
Low: 84.98
Volume: 4,892,074
Previous Close on Monday, October 27th, 2025

$ 85.29

-0.27 -0.32%

Open: 86.13
High: 86.56
Low: 85.14
Volume: 4,163,890

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 86.07 87.04 84.98 85.87 4,892,074 +0.58 +0.68
2025-10-27 86.13 86.56 85.14 85.29 4,163,890 -0.27 -0.32
2025-10-24 85.77 85.86 84.98 85.56 3,366,544 +0.63 +0.74
2025-10-23 84.66 85.47 84.34 84.93 2,548,624 +0.27 +0.32
2025-10-22 85.00 85.49 84.07 84.66 4,099,975 -0.12 -0.14
2025-10-21 83.41 85.12 81.10 84.78 4,827,433 -0.08 -0.09
2025-10-20 83.05 84.96 83.05 84.86 3,704,960 +1.42 +1.70
2025-10-17 82.59 83.77 82.31 83.44 4,161,719 +0.30 +0.36
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 87.04
On 2025-10-28		 84.07
On 2025-10-22		 1.09 1.29 85.49
On 2025-10-22		 84.34
On 2025-10-23		 -1.35 85.26
10D 87.04
On 2025-10-28		 81.10
On 2025-10-21		 2.79 3.36 84.78
On 2025-10-15		 82.17
On 2025-10-16		 -3.08 84.61
20D 87.24
On 2025-10-03		 81.10
On 2025-10-21		 1.79 2.13 87.24
On 2025-10-03		 81.10
On 2025-10-21		 -7.04 84.88
WTD 87.04
On 2025-10-28		 84.98
On 2025-10-28		 0.31 0.36 86.56
On 2025-10-27		 86.56
On 2025-10-27		 0.00 85.58
MTD 87.24
On 2025-10-03		 81.10
On 2025-10-21		 1.79 2.13 87.24
On 2025-10-03		 81.10
On 2025-10-21		 -7.04 84.88
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,028,730
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,716,023
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,033,528
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,569,518
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

85.87 +0.58 +0.68 4,892,074