FTNT: Fortinet Inc.

As of Friday, April 17th, 2026

$ 81.84

-0.56 -0.68%

Open: 83.95
High: 84.25
Low: 81.02
Volume: 4,963,022
Previous Close on Thursday, April 16th, 2026

$ 82.40

+2.76 +3.47%

Open: 79.98
High: 82.50
Low: 79.89
Volume: 5,487,532

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 83.95 84.25 81.02 81.84 4,963,022 -0.56 -0.68
2026-04-16 79.98 82.50 79.89 82.40 5,487,532 +2.76 +3.47
2026-04-15 78.82 80.07 77.41 79.64 6,128,979 +0.94 +1.19
2026-04-14 79.06 80.02 77.73 78.70 5,784,563 -0.04 -0.05
2026-04-13 76.95 78.80 76.10 78.74 6,652,090 +2.04 +2.66
2026-04-10 80.52 80.52 76.01 76.70 12,399,085 -3.96 -4.91
2026-04-09 83.27 83.71 79.56 80.66 6,655,104 -2.85 -3.41
2026-04-08 85.10 86.14 82.28 83.51 5,953,441 -0.21 -0.25
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 84.25
On 2026-04-17		 76.10
On 2026-04-13		 5.14 6.70 78.80
On 2026-04-13		 78.80
On 2026-04-13		 0.00 80.26
10D 86.14
On 2026-04-08		 76.01
On 2026-04-10		 -0.69 -0.84 86.14
On 2026-04-08		 76.01
On 2026-04-10		 -11.75 80.82
20D 86.14
On 2026-04-08		 76.01
On 2026-04-10		 -1.28 -1.54 86.14
On 2026-04-08		 76.01
On 2026-04-10		 -11.75 80.71
WTD 84.25
On 2026-04-17		 76.10
On 2026-04-13		 5.14 6.70 78.80
On 2026-04-13		 78.80
On 2026-04-13		 0.00 80.26
MTD 86.14
On 2026-04-08		 76.01
On 2026-04-10		 0.12 0.15 86.14
On 2026-04-08		 76.01
On 2026-04-10		 -11.75 80.99
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,712,767
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,861
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,646
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

81.84 -0.56 -0.68 4,963,022