FTNT: Fortinet Inc.

As of Wednesday, April 16th, 2025

$ 96.07

-3.13 -3.16%

Open: 97.20
High: 98.60
Low: 94.80
Volume: 5,677,232
Previous Close on Tuesday, April 15th, 2025

$ 99.20

+2.35 +2.43%

Open: 97.39
High: 99.24
Low: 97.20
Volume: 3,580,670

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 97.20 98.60 94.80 96.07 5,677,096 -3.13 -3.16
2025-04-15 97.39 99.24 97.20 99.20 3,580,670 +2.35 +2.43
2025-04-14 99.89 100.50 95.36 96.85 4,613,229 -0.88 -0.90
2025-04-11 96.01 98.18 94.97 97.73 5,502,645 +1.41 +1.46
2025-04-10 97.26 98.19 93.58 96.32 6,641,226 -3.61 -3.61
2025-04-09 88.81 100.50 87.83 99.93 9,115,977 +11.78 +13.36
2025-04-08 91.66 91.92 86.82 88.15 9,062,848 +0.15 +0.17
2025-04-07 82.32 91.38 81.70 88.00 10,855,523 +3.29 +3.88
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 100.50
On 2025-04-14		 93.58
On 2025-04-10		 -3.86 -3.86 100.50
On 2025-04-14		 94.80
On 2025-04-16		 -5.67 97.23
10D 100.50
On 2025-04-09		 81.70
On 2025-04-07		 -2.01 -2.05 93.48
On 2025-04-03		 81.70
On 2025-04-07		 -12.60 93.64
20D 102.34
On 2025-03-26		 81.70
On 2025-04-07		 -2.10 -2.14 102.34
On 2025-03-26		 81.70
On 2025-04-07		 -20.17 96.18
WTD 100.50
On 2025-04-14		 94.80
On 2025-04-16		 -1.66 -1.70 100.50
On 2025-04-14		 94.80
On 2025-04-16		 -5.67 97.37
MTD 100.50
On 2025-04-09		 81.70
On 2025-04-07		 -0.19 -0.20 98.40
On 2025-04-02		 81.70
On 2025-04-07		 -16.97 94.26
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
WYNN

Wynn Resorts Ltd.

73.73 -1.17 -1.56 1,826,787
FTNT

Fortinet Inc.

96.07 -3.13 -3.16 5,677,232