FTNT: Fortinet Inc.

As of Friday, July 18th, 2025

$ 105.42

+0.50 +0.48%

Open: 105.71
High: 106.57
Low: 104.72
Volume: 3,639,737
Previous Close on Thursday, July 17th, 2025

$ 104.92

+1.48 +1.43%

Open: 103.50
High: 105.46
Low: 103.35
Volume: 3,477,713
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 105.71 106.57 104.72 105.42 3,639,737 +0.50 +0.48
2025-07-17 103.50 105.46 103.35 104.92 3,477,713 +1.48 +1.43
2025-07-16 104.93 105.19 101.55 103.44 3,505,932 -1.49 -1.42
2025-07-15 103.41 105.44 103.38 104.93 4,171,813 +1.96 +1.90
2025-07-14 99.36 103.56 99.25 102.97 6,019,150 +3.91 +3.95
2025-07-11 100.00 100.62 98.70 99.06 4,131,965 -1.14 -1.14
2025-07-10 107.71 108.09 99.91 100.20 5,951,890 -7.45 -6.92
2025-07-09 108.65 108.77 105.62 107.65 4,441,513 +0.11 +0.10

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 106.57
On 2025-07-18
99.25
On 2025-07-14
6.36 6.42 105.44
On 2025-07-15
101.55
On 2025-07-16
-3.69 104.34
10D 108.77
On 2025-07-09
98.70
On 2025-07-11
-0.24 -0.23 108.77
On 2025-07-09
98.70
On 2025-07-11
-9.26 104.28
20D 108.77
On 2025-07-09
98.60
On 2025-06-23
4.58 4.54 108.77
On 2025-07-09
98.70
On 2025-07-11
-9.26 103.84
WTD 106.57
On 2025-07-18
99.25
On 2025-07-14
6.36 6.42 105.44
On 2025-07-15
101.55
On 2025-07-16
-3.69 104.34
MTD 108.77
On 2025-07-09
98.70
On 2025-07-11
-0.30 -0.28 108.77
On 2025-07-09
98.70
On 2025-07-11
-9.26 104.08
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ELY

Callaway Golf Co

21.33 -0.62 -2.82 2,101,267
PRDO

Perdoceo Education Corporation

29.65 -0.06 -0.20 1,256,362
LEN

Lennar Corporation

109.57 -0.13 -0.12 2,221,542
FTNT

Fortinet Inc.

105.42 +0.50 +0.48 3,639,737