FTNT: Fortinet Inc.

As of Monday, July 13th, 2026

$ 157.51

-- 0 0%

Open: 157.51
High: 157.51
Low: 157.51
Volume: N/A
Previous Close on Friday, July 10th, 2026

$ 157.51

-6.22 -3.80%

Open: 164.44
High: 165.28
Low: 156.62
Volume: 3,511,784

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 164.44 165.28 156.62 157.51 3,511,784 -6.22 -3.80
2026-07-09 153.27 164.01 152.25 163.73 4,575,109 +7.02 +4.48
2026-07-08 157.00 159.45 154.42 156.71 4,768,988 -1.96 -1.24
2026-07-07 162.39 163.31 155.68 158.67 5,821,597 -3.68 -2.27
2026-07-06 154.75 163.57 153.43 162.35 5,133,641 +6.10 +3.90
2026-07-02 158.64 158.96 156.20 156.25 4,445,604 -2.73 -1.72
2026-07-01 154.74 159.80 152.54 158.98 4,730,702 +5.36 +3.49
2026-06-30 151.04 154.47 150.73 153.62 6,605,889 -1.80 -1.16
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 165.28
On 2026-07-10		 152.25
On 2026-07-09		 1.26 0.81 163.57
On 2026-07-06		 154.42
On 2026-07-08		 -5.59 159.79
10D 165.28
On 2026-07-10		 147.55
On 2026-06-26		 7.58 5.06 163.57
On 2026-07-06		 154.42
On 2026-07-08		 -5.59 157.46
20D 165.28
On 2026-07-10		 139.40
On 2026-06-11		 18.63 13.41 149.50
On 2026-06-15		 139.79
On 2026-06-18		 -6.49 152.00
WTD 165.28
On 2026-07-10		 152.25
On 2026-07-09		 1.26 0.81 163.57
On 2026-07-06		 154.42
On 2026-07-08		 -5.59 159.79
MTD 165.28
On 2026-07-10		 152.25
On 2026-07-09		 3.89 2.53 163.57
On 2026-07-06		 154.42
On 2026-07-08		 -5.59 159.17
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.04 -6.23 -1.74 1,499,865
KO

The Coca-Cola Company

84.48 +0.99 +1.18 6,403,540
PFE

Pfizer Inc.

24.45 +0.28 +1.16 24,752,622
VZ

Verizon Communications Inc.

42.58 +0.46 +1.08 13,496,847
VIX

CBOE Volatility Index

17.00 +1.97 +13.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,499.54 -137.47 -0.26 251,068,614
DJTA

Dow Jones Transportation Average

22,236.54 +58.68 +0.26 34,158,481
SPX

S&P 500 Index

7,522.62 -52.77 -0.70
OEX

S&P 100 Index

3,702.52 -26.47 -0.71
NDX

NASDAQ 100 Index

29,282.37 -542.74 -1.82
NYA

NYSE Composite Index

23,893.29 -31.78 -0.13
XAX

NYSE AMEX Composite Index

8,249.01 +140.93 +1.74
RUI

RUSSELL 1000 Index

4,096.14 -29.07 -0.70
RUT

Russell 2000 Index

2,952.21 -25.60 -0.86
RUA

Russell 3000 Index

4,277.21 -30.64 -0.71
VIX

CBOE Volatility Index

17.00 +1.97 +13.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.43 +1.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +0.58 +2.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.61 +1.04 +5.60
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

157.51 0.00 0.00