FTNT: Fortinet Inc.

As of Friday, July 24th, 2026

$ 152.37

+0.83 +0.55%

Open: 152.70
High: 154.32
Low: 151.48
Volume: 2,817,161
Previous Close on Thursday, July 23rd, 2026

$ 151.54

-3.51 -2.26%

Open: 155.29
High: 156.49
Low: 150.92
Volume: 4,586,335

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 152.70 154.32 151.48 152.37 2,817,161 +0.83 +0.55
2026-07-23 155.29 156.49 150.92 151.54 4,586,335 -3.51 -2.26
2026-07-22 158.57 159.00 154.51 155.05 4,566,405 -3.05 -1.93
2026-07-21 163.38 163.50 156.02 158.10 5,036,084 -2.26 -1.41
2026-07-20 160.64 164.57 160.00 160.36 3,692,864 -1.25 -0.77
2026-07-17 160.50 163.83 158.93 161.61 4,668,008 +0.83 +0.52
2026-07-16 164.07 165.00 159.08 160.78 3,987,029 -3.73 -2.27
2026-07-15 169.39 170.35 163.03 164.51 5,084,991 -2.32 -1.39
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 164.57
On 2026-07-20		 150.92
On 2026-07-23		 -9.24 -5.72 164.57
On 2026-07-20		 150.92
On 2026-07-23		 -8.29 155.48
10D 170.35
On 2026-07-15		 150.92
On 2026-07-23		 -5.14 -3.26 170.35
On 2026-07-15		 150.92
On 2026-07-23		 -11.41 159.18
20D 170.35
On 2026-07-15		 147.55
On 2026-06-26		 2.44 1.63 170.35
On 2026-07-15		 150.92
On 2026-07-23		 -11.41 158.32
WTD 164.57
On 2026-07-20		 150.92
On 2026-07-23		 -9.24 -5.72 164.57
On 2026-07-20		 150.92
On 2026-07-23		 -8.29 155.48
MTD 170.35
On 2026-07-15		 150.92
On 2026-07-23		 -1.25 -0.81 170.35
On 2026-07-15		 150.92
On 2026-07-23		 -11.41 159.17
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,958,914
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,980,404
PFE

Pfizer Inc.

24.54 -0.47 -1.88 28,905,660
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,755,219
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 442,769,974
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 81,117,623
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.88 +116.61 +0.49
XAX

NYSE AMEX Composite Index

8,402.90 -20.54 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

152.37 +0.83 +0.55 2,817,161