FTNT: Fortinet Inc.

As of Wednesday, October 14th, 2026

$ 184.05

-6.71 -3.52%

Open: 186.76
High: 189.39
Low: 183.57
Volume: 3,836,678
Previous Close on Tuesday, October 13th, 2026

$ 190.76

-2.18 -1.13%

Open: 191.10
High: 197.13
Low: 190.30
Volume: 2,732,899

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-14 186.76 189.39 183.57 184.05 3,836,678 -6.71 -3.52
2026-10-13 191.10 197.13 190.30 190.76 2,732,899 -2.18 -1.13
2026-10-12 196.73 196.87 191.51 192.94 2,443,975 -1.81 -0.93
2026-10-09 191.10 194.95 189.92 194.75 2,059,807 +5.65 +2.99
2026-10-08 189.95 191.50 187.83 189.10 2,894,704 -0.18 -0.10
2026-10-07 191.27 192.23 188.04 189.28 3,790,474 -1.99 -1.04
2026-10-06 187.51 192.41 186.50 191.27 4,171,729 +7.14 +3.88
2026-10-05 180.13 184.63 179.41 184.13 3,011,571 +3.18 +1.76
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 197.13
On 2026-10-13		 183.57
On 2026-10-14		 -5.23 -2.76 197.13
On 2026-10-13		 183.57
On 2026-10-14		 -6.88 190.32
10D 197.13
On 2026-10-13		 175.02
On 2026-10-01		 5.29 2.96 197.13
On 2026-10-13		 183.57
On 2026-10-14		 -6.88 187.60
20D 197.13
On 2026-10-13		 166.09
On 2026-09-18		 12.28 7.15 197.13
On 2026-10-13		 183.57
On 2026-10-14		 -6.88 181.49
WTD 197.13
On 2026-10-13		 183.57
On 2026-10-14		 -10.70 -5.49 197.13
On 2026-10-13		 183.57
On 2026-10-14		 -6.88 189.25
MTD 197.13
On 2026-10-13		 175.02
On 2026-10-01		 5.29 2.96 197.13
On 2026-10-13		 183.57
On 2026-10-14		 -6.88 187.60
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 -0.61 -0.20 3,293,215
KO

The Coca-Cola Company

91.78 +1.67 +1.85 13,873,437
PFE

Pfizer Inc.

29.21 +0.84 +2.96 39,153,768
VZ

Verizon Communications Inc.

44.42 +0.89 +2.04 27,132,897
VIX

CBOE Volatility Index

16.83 +1.56 +10.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 -48.62 -0.09 438,921,980
DJTA

Dow Jones Transportation Average

19,829.96 +19.49 +0.10 63,666,243
SPX

S&P 500 Index

7,718.94 -86.51 -1.11
OEX

S&P 100 Index

3,849.76 -42.72 -1.10
NDX

NASDAQ 100 Index

29,950.82 -618.67 -2.02
NYA

NYSE Composite Index

23,865.42 -119.58 -0.50
XAX

NYSE AMEX Composite Index

8,319.78 -33.34 -0.40
RUI

RUSSELL 1000 Index

4,192.14 -49.08 -1.16
RUT

Russell 2000 Index

2,729.53 -53.84 -1.93
RUA

Russell 3000 Index

4,359.65 -52.38 -1.19
VIX

CBOE Volatility Index

16.83 +1.56 +10.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.27 +1.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 +0.55 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.76 +0.80 +4.45
 
Recent
Ticker Last Chg %Chg Volume
AWI

Armstrong World Industries Inc.

163.43 -1.23 -0.75 268,132
ALGT

Allegiant Travel Company

66.90 -5.44 -7.52 670,883
BG

Bunge Limited

108.91 +1.35 +1.26 1,216,749
FSLY

Fastly Inc.

25.00 -2.09 -7.72 6,053,580
FTNT

Fortinet Inc.

184.05 -6.71 -3.52 3,836,678