FTNT: Fortinet Inc.

As of Friday, August 8th, 2025

$ 74.39

-0.91 -1.21%

Open: 76.11
High: 76.71
Low: 72.83
Volume: 16,983,601
Previous Close on Thursday, August 7th, 2025

$ 75.30

-21.28 -22.03%

Open: 74.30
High: 75.35
Low: 70.12
Volume: 47,319,430

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 76.11 76.71 72.83 74.39 16,983,601 -0.91 -1.21
2025-08-07 74.30 75.35 70.12 75.30 47,319,430 -21.28 -22.03
2025-08-06 96.99 97.59 96.30 96.58 7,303,784 +0.37 +0.38
2025-08-05 98.45 99.40 96.12 96.21 4,002,326 -2.34 -2.37
2025-08-04 97.82 99.35 96.54 98.55 5,267,937 +1.19 +1.22
2025-08-01 99.38 99.38 96.83 97.36 4,707,912 -2.54 -2.54
2025-07-31 102.27 102.60 99.67 99.90 4,306,550 -1.81 -1.78
2025-07-30 104.88 104.88 99.78 101.71 5,293,304 -3.06 -2.92
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 99.40
On 2025-08-05		 70.12
On 2025-08-07		 -22.97 -23.59 99.40
On 2025-08-05		 70.12
On 2025-08-07		 -29.46 88.21
10D 106.95
On 2025-07-29		 70.12
On 2025-08-07		 -30.43 -29.03 106.95
On 2025-07-29		 70.12
On 2025-08-07		 -34.44 94.97
20D 107.52
On 2025-07-21		 70.12
On 2025-08-07		 -24.67 -24.90 107.52
On 2025-07-21		 70.12
On 2025-08-07		 -34.78 99.89
WTD 99.40
On 2025-08-05		 70.12
On 2025-08-07		 -22.97 -23.59 99.40
On 2025-08-05		 70.12
On 2025-08-07		 -29.46 88.21
MTD 99.40
On 2025-08-05		 70.12
On 2025-08-07		 -25.51 -25.54 99.40
On 2025-08-05		 70.12
On 2025-08-07		 -29.46 89.73
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
DIS

The Walt Disney Company

112.43 -0.45 -0.40 9,470,655
WDC

Western Digital Corp.

74.97 +0.53 +0.71 4,976,259
LNG

Cheniere Energy Inc.

230.83 -4.44 -1.89 2,349,727
SEIC

SEI Investments Company

87.50 +0.65 +0.75 407,458
FTNT

Fortinet Inc.

74.39 -0.91 -1.21 16,983,601