FTNT: Fortinet Inc.

As of Thursday, July 3rd, 2025

$ 105.66

+3.45 +3.38%

Open: 102.68
High: 106.12
Low: 102.62
Volume: 2,861,475
Previous Close on Wednesday, July 2nd, 2025

$ 102.21

-0.22 -0.21%

Open: 101.81
High: 102.65
Low: 100.91
Volume: 3,739,455

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 102.68 106.12 102.62 105.66 2,861,475 +3.45 +3.38
2025-07-02 101.81 102.65 100.91 102.21 3,739,455 -0.22 -0.21
2025-07-01 105.36 105.85 100.91 102.43 6,137,036 -3.29 -3.11
2025-06-30 103.90 105.96 103.41 105.72 4,069,548 +2.61 +2.53
2025-06-27 103.92 104.47 102.94 103.11 5,705,834 -0.75 -0.72
2025-06-26 103.73 104.74 103.10 103.86 2,810,613 +0.17 +0.16
2025-06-25 104.87 105.79 103.52 103.69 2,628,286 -0.73 -0.70
2025-06-24 104.32 104.99 103.39 104.42 3,538,379 +1.27 +1.23
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 106.12
On 2025-07-03		 100.91
On 2025-07-01		 1.80 1.73 105.96
On 2025-06-30		 100.91
On 2025-07-01		 -4.76 103.83
10D 106.12
On 2025-07-03		 98.60
On 2025-06-23		 4.82 4.78 105.96
On 2025-06-30		 100.91
On 2025-07-01		 -4.76 103.41
20D 106.12
On 2025-07-03		 98.60
On 2025-06-23		 4.04 3.98 105.20
On 2025-06-06		 98.60
On 2025-06-23		 -6.27 102.82
WTD 106.12
On 2025-07-03		 100.91
On 2025-07-01		 2.55 2.47 105.96
On 2025-06-30		 100.91
On 2025-07-01		 -4.76 104.01
MTD 106.12
On 2025-07-03		 100.91
On 2025-07-01		 -0.06 -0.06 105.85
On 2025-07-01		 100.91
On 2025-07-02		 -4.67 103.43
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

105.66 +3.45 +3.38 2,861,475