FTNT: Fortinet Inc.

As of Friday, June 5th, 2026

$ 144.68

-4.99 -3.33%

Open: 148.46
High: 149.05
Low: 143.46
Volume: 7,118,886
Previous Close on Thursday, June 4th, 2026

$ 149.67

+3.19 +2.18%

Open: 146.20
High: 150.07
Low: 144.32
Volume: 5,243,865

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 148.46 149.05 143.46 144.68 7,118,876 -4.99 -3.33
2026-06-04 146.20 150.07 144.32 149.67 5,243,865 +3.19 +2.18
2026-06-03 145.38 148.47 143.39 146.48 7,621,947 -2.38 -1.60
2026-06-02 144.34 149.03 141.75 148.86 7,274,780 +1.72 +1.17
2026-06-01 141.16 147.49 140.25 147.14 7,107,401 +9.17 +6.65
2026-05-29 129.59 138.11 129.00 137.97 9,531,974 +8.27 +6.38
2026-05-28 128.58 129.94 126.61 129.70 5,752,084 +1.77 +1.38
2026-05-27 129.55 131.50 126.78 127.93 6,839,068 -6.03 -4.50
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 150.07
On 2026-06-04		 140.25
On 2026-06-01		 6.71 4.86 150.07
On 2026-06-04		 143.46
On 2026-06-05		 -4.41 147.37
10D 150.07
On 2026-06-04		 126.61
On 2026-05-28		 15.22 11.76 134.91
On 2026-05-26		 126.61
On 2026-05-28		 -6.15 140.03
20D 150.07
On 2026-06-04		 106.67
On 2026-05-08		 36.71 34.00 134.91
On 2026-05-26		 126.61
On 2026-05-28		 -6.15 130.98
WTD 150.07
On 2026-06-04		 140.25
On 2026-06-01		 6.71 4.86 150.07
On 2026-06-04		 143.46
On 2026-06-05		 -4.41 147.37
MTD 150.07
On 2026-06-04		 140.25
On 2026-06-01		 6.71 4.86 150.07
On 2026-06-04		 143.46
On 2026-06-05		 -4.41 147.37
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
XLB

Materials Select Sector SPDR ETF

50.63 -0.99 -1.92 12,395,164
BR

Broadridge Financial Solutions Inc.

151.34 -2.76 -1.79 1,345,292
ZG

Zillow Group Inc.

35.39 -0.59 -1.64 889,676
FTNT

Fortinet Inc.

144.68 -4.99 -3.33 7,118,886