FTNT: Fortinet Inc.

As of Friday, January 16th, 2026

$ 75.38

-0.94 -1.23%

Open: 76.54
High: 76.61
Low: 75.15
Volume: 7,876,094
Previous Close on Thursday, January 15th, 2026

$ 76.32

-0.07 -0.09%

Open: 76.54
High: 78.33
Low: 76.18
Volume: 6,306,128

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 76.54 76.61 75.15 75.38 7,876,094 -0.94 -1.23
2026-01-15 76.54 78.33 76.18 76.32 6,306,128 -0.07 -0.09
2026-01-14 76.45 78.31 75.81 76.39 10,179,314 -1.94 -2.48
2026-01-13 78.70 79.72 77.76 78.33 5,652,548 -0.33 -0.42
2026-01-12 78.92 79.08 77.99 78.66 3,856,932 -0.56 -0.71
2026-01-09 78.15 79.37 77.97 79.22 4,977,477 +1.17 +1.50
2026-01-08 79.54 79.54 77.76 78.05 6,432,960 -1.97 -2.46
2026-01-07 78.61 80.86 78.35 80.02 6,866,280 +1.58 +2.01
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 79.72
On 2026-01-13		 75.15
On 2026-01-16		 -3.84 -4.85 79.72
On 2026-01-13		 75.15
On 2026-01-16		 -5.74 77.02
10D 80.86
On 2026-01-07		 75.15
On 2026-01-16		 -2.50 -3.21 80.86
On 2026-01-07		 75.15
On 2026-01-16		 -7.07 77.88
20D 81.83
On 2025-12-22		 75.15
On 2026-01-16		 -4.00 -5.04 81.83
On 2025-12-22		 75.15
On 2026-01-16		 -8.17 79.12
WTD 79.72
On 2026-01-13		 75.15
On 2026-01-16		 -3.84 -4.85 79.72
On 2026-01-13		 75.15
On 2026-01-16		 -5.74 77.02
MTD 80.86
On 2026-01-07		 75.15
On 2026-01-16		 -4.03 -5.07 80.86
On 2026-01-07		 75.15
On 2026-01-16		 -7.07 77.88
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

75.38 -0.94 -1.23 7,876,094