FTNT: Fortinet Inc.

As of Thursday, October 9th, 2025

$ 86.19

-0.27 -0.31%

Open: 85.70
High: 86.52
Low: 84.15
Volume: 3,923,850
Previous Close on Wednesday, October 8th, 2025

$ 86.46

+1.54 +1.81%

Open: 85.60
High: 86.73
Low: 85.13
Volume: 5,607,805

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 85.70 86.52 84.15 86.19 3,923,850 -0.27 -0.31
2025-10-08 85.60 86.73 85.13 86.46 5,607,805 +1.54 +1.81
2025-10-07 86.36 87.05 84.66 84.92 4,317,149 -1.46 -1.69
2025-10-06 86.35 87.19 85.96 86.38 3,835,599 +0.59 +0.69
2025-10-03 86.80 87.24 85.54 85.79 4,245,088 -0.50 -0.58
2025-10-02 85.25 86.39 84.66 86.29 4,633,820 +1.11 +1.30
2025-10-01 83.92 85.33 83.67 85.18 4,300,201 +1.10 +1.31
2025-09-30 84.33 84.99 83.50 84.08 3,960,408 -0.57 -0.67
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 87.24
On 2025-10-03		 84.15
On 2025-10-09		 -0.10 -0.12 87.24
On 2025-10-03		 84.15
On 2025-10-09		 -3.54 85.95
10D 87.24
On 2025-10-03		 82.97
On 2025-09-26		 2.98 3.58 87.24
On 2025-10-03		 84.15
On 2025-10-09		 -3.54 85.43
20D 87.24
On 2025-10-03		 79.49
On 2025-09-16		 5.30 6.55 86.21
On 2025-09-24		 81.76
On 2025-09-25		 -5.16 83.87
WTD 87.19
On 2025-10-06		 84.15
On 2025-10-09		 0.40 0.47 87.19
On 2025-10-06		 84.15
On 2025-10-09		 -3.49 85.99
MTD 87.24
On 2025-10-03		 83.67
On 2025-10-01		 2.11 2.51 87.24
On 2025-10-03		 84.15
On 2025-10-09		 -3.54 85.89
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
DIS

The Walt Disney Company

110.99 -0.90 -0.80 6,351,864
WDC

Western Digital Corp.

119.70 -1.48 -1.22 6,091,067
LNG

Cheniere Energy Inc.

231.38 -4.36 -1.85 1,237,846
ARR

ARMOUR Residential REIT Inc.

15.76 -0.13 -0.82 2,560,683
FTNT

Fortinet Inc.

86.19 -0.27 -0.31 3,923,850