FTNT: Fortinet Inc.

As of Thursday, September 24th, 2026

$ 178.67

-0.07 -0.04%

Open: 178.65
High: 181.37
Low: 176.76
Volume: 3,757,575
Previous Close on Wednesday, September 23rd, 2026

$ 178.74

+4.48 +2.57%

Open: 176.47
High: 179.35
Low: 173.37
Volume: 3,373,751

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 178.65 181.37 176.76 178.67 3,757,523 -0.07 -0.04
2026-09-23 176.47 179.35 173.37 178.74 3,373,751 +4.48 +2.57
2026-09-22 176.09 176.09 170.23 174.26 4,094,497 -0.97 -0.55
2026-09-21 170.19 175.69 167.41 175.23 3,139,097 +5.39 +3.17
2026-09-18 172.46 172.94 166.09 169.84 12,666,797 -2.74 -1.59
2026-09-17 170.08 176.10 167.77 172.58 4,592,614 +0.81 +0.47
2026-09-16 169.25 174.61 168.52 171.77 3,743,616 -0.60 -0.35
2026-09-15 168.67 174.05 167.40 172.37 4,351,461 +2.19 +1.29
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 181.37
On 2026-09-24		 166.09
On 2026-09-18		 6.09 3.53 172.94
On 2026-09-18		 172.94
On 2026-09-18		 0.00 175.35
10D 181.37
On 2026-09-24		 155.18
On 2026-09-11		 19.82 12.48 176.10
On 2026-09-17		 166.09
On 2026-09-18		 -5.68 171.97
20D 181.37
On 2026-09-24		 151.80
On 2026-09-02		 21.13 13.41 173.89
On 2026-08-27		 151.80
On 2026-09-02		 -12.70 166.60
WTD 181.37
On 2026-09-24		 167.41
On 2026-09-21		 8.83 5.20 175.69
On 2026-09-21		 175.69
On 2026-09-21		 0.00 176.73
MTD 181.37
On 2026-09-24		 151.80
On 2026-09-02		 7.74 4.53 169.93
On 2026-09-01		 151.80
On 2026-09-02		 -10.67 166.02
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
HPE

Hewlett Packard Enterprise Company

63.52 +1.19 +1.91 21,405,136
FTNT

Fortinet Inc.

178.67 -0.07 -0.04 3,757,575