FTNT: Fortinet Inc.

As of Friday, October 23rd, 2026

$ 180.38

+7.40 +4.28%

Open: 172.88
High: 180.17
Low: 171.19
Volume: 3,163,041
Previous Close on Thursday, October 22nd, 2026

$ 172.98

-0.63 -0.36%

Open: 174.22
High: 177.71
Low: 171.69
Volume: 3,955,652

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 172.88 180.17 171.19 180.38 3,163,041 +7.40 +4.28
2026-10-22 174.22 177.71 171.69 172.98 3,955,652 -0.63 -0.36
2026-10-21 166.27 175.34 166.22 173.61 3,093,186 +2.68 +1.57
2026-10-20 170.64 172.90 166.52 170.93 3,370,009 -0.57 -0.33
2026-10-19 171.00 173.31 169.42 171.50 5,656,313 +2.37 +1.40
2026-10-16 182.35 182.94 166.75 169.13 5,636,145 -12.78 -7.03
2026-10-15 180.55 183.07 178.27 181.91 3,744,490 -2.14 -1.16
2026-10-14 186.76 189.39 183.57 184.05 3,836,678 -6.71 -3.52
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 180.17
On 2026-10-23		 166.22
On 2026-10-21		 11.25 6.65 173.31
On 2026-10-19		 166.52
On 2026-10-20		 -3.92 173.88
10D 197.13
On 2026-10-13		 166.22
On 2026-10-21		 -14.37 -7.38 197.13
On 2026-10-13		 166.22
On 2026-10-21		 -15.68 178.82
20D 197.13
On 2026-10-13		 166.22
On 2026-10-21		 6.92 3.99 197.13
On 2026-10-13		 166.22
On 2026-10-21		 -15.68 181.37
WTD 180.17
On 2026-10-23		 166.22
On 2026-10-21		 11.25 6.65 173.31
On 2026-10-19		 166.52
On 2026-10-20		 -3.92 173.88
MTD 197.13
On 2026-10-13		 166.22
On 2026-10-21		 1.62 0.90 197.13
On 2026-10-13		 166.22
On 2026-10-21		 -15.68 182.14
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,321
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,902
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,912
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,305
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

180.38 +7.40 +4.28 3,163,041