FTNT: Fortinet Inc.

As of Friday, May 8th, 2026

$ 114.07

+6.10 +5.65%

Open: 107.30
High: 114.66
Low: 106.67
Volume: 9,867,942
Previous Close on Thursday, May 7th, 2026

$ 107.97

+18.02 +20.03%

Open: 105.26
High: 112.39
Low: 104.51
Volume: 18,055,345

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 107.30 114.66 106.67 114.07 9,867,942 +6.10 +5.65
2026-05-07 105.26 112.39 104.51 107.97 18,055,345 +18.02 +20.03
2026-05-06 88.78 90.11 87.29 89.95 7,721,713 +0.03 +0.03
2026-05-05 89.70 90.29 88.55 89.92 3,959,589 +0.68 +0.76
2026-05-04 86.51 89.76 86.36 89.24 5,433,564 +2.95 +3.42
2026-05-01 86.12 86.75 84.97 86.29 4,019,746 +1.98 +2.35
2026-04-30 85.12 85.22 82.44 84.31 5,804,227 -1.80 -2.09
2026-04-29 85.42 86.39 84.43 86.11 3,042,133 +0.39 +0.45
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 114.66
On 2026-05-08		 86.36
On 2026-05-04		 27.78 32.19 90.29
On 2026-05-05		 87.29
On 2026-05-06		 -3.33 98.23
10D 114.66
On 2026-05-08		 82.44
On 2026-04-30		 29.73 35.25 87.44
On 2026-04-28		 82.44
On 2026-04-30		 -5.72 91.92
20D 114.66
On 2026-05-08		 76.10
On 2026-04-13		 37.37 48.72 87.64
On 2026-04-22		 81.81
On 2026-04-23		 -6.65 87.13
WTD 114.66
On 2026-05-08		 86.36
On 2026-05-04		 27.78 32.19 90.29
On 2026-05-05		 87.29
On 2026-05-06		 -3.33 98.23
MTD 114.66
On 2026-05-08		 84.97
On 2026-05-01		 29.76 35.30 90.29
On 2026-05-05		 87.29
On 2026-05-06		 -3.33 96.24
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

114.07 +6.10 +5.65 9,867,942