FTNT: Fortinet Inc.

As of Friday, May 15th, 2026

$ 122.78

+0.92 +0.75%

Open: 121.17
High: 123.33
Low: 119.49
Volume: 5,447,580
Previous Close on Thursday, May 14th, 2026

$ 121.86

+4.17 +3.54%

Open: 118.03
High: 121.97
Low: 115.77
Volume: 5,767,588

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 121.17 123.33 119.49 122.78 5,447,580 +0.92 +0.75
2026-05-14 118.03 121.97 115.77 121.86 5,767,588 +4.17 +3.54
2026-05-13 113.21 117.84 112.71 117.69 5,228,198 +3.82 +3.35
2026-05-12 115.19 116.46 113.16 113.87 4,908,002 -1.57 -1.36
2026-05-11 112.10 115.49 112.10 115.44 6,707,147 +1.37 +1.20
2026-05-08 107.30 114.66 106.67 114.07 9,867,942 +6.10 +5.65
2026-05-07 105.26 112.39 104.51 107.97 18,055,345 +18.02 +20.03
2026-05-06 88.78 90.11 87.29 89.95 7,721,713 +0.03 +0.03
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 123.33
On 2026-05-15		 112.10
On 2026-05-11		 8.71 7.64 115.49
On 2026-05-11		 115.49
On 2026-05-11		 0.00 118.33
10D 123.33
On 2026-05-15		 86.36
On 2026-05-04		 36.49 42.29 90.29
On 2026-05-05		 87.29
On 2026-05-06		 -3.33 108.28
20D 123.33
On 2026-05-15		 81.47
On 2026-04-20		 40.94 50.02 87.64
On 2026-04-22		 81.81
On 2026-04-23		 -6.65 96.65
WTD 123.33
On 2026-05-15		 112.10
On 2026-05-11		 8.71 7.64 115.49
On 2026-05-11		 115.49
On 2026-05-11		 0.00 118.33
MTD 123.33
On 2026-05-15		 84.97
On 2026-05-01		 38.47 45.63 90.29
On 2026-05-05		 87.29
On 2026-05-06		 -3.33 106.28
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

122.78 +0.92 +0.75 5,447,580