FTNT: Fortinet Inc.

As of Wednesday, June 18th, 2025

$ 100.84

-2.04 -1.98%

Open: 103.26
High: 103.40
Low: 99.84
Volume: 4,334,625
Previous Close on Tuesday, June 17th, 2025

$ 102.88

+0.93 +0.91%

Open: 101.53
High: 104.50
Low: 101.30
Volume: 4,081,356

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 103.26 103.40 99.84 100.84 4,334,625 -2.04 -1.98
2025-06-17 101.53 104.50 101.30 102.88 4,081,356 +0.93 +0.91
2025-06-16 101.10 103.23 101.10 101.95 3,491,572 +1.12 +1.11
2025-06-13 100.78 103.34 100.31 100.83 3,422,844 -0.83 -0.82
2025-06-12 101.84 102.79 101.47 101.66 2,944,975 -0.36 -0.35
2025-06-11 101.42 104.01 100.14 102.02 4,169,952 +0.39 +0.38
2025-06-10 102.33 102.90 101.07 101.63 3,781,880 -0.45 -0.44
2025-06-09 104.73 105.00 101.94 102.08 3,887,660 -2.86 -2.73
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 104.50
On 2025-06-17		 99.84
On 2025-06-18		 -1.18 -1.16 104.50
On 2025-06-17		 99.84
On 2025-06-18		 -4.46 101.63
10D 105.20
On 2025-06-06		 99.84
On 2025-06-18		 -0.78 -0.77 105.20
On 2025-06-06		 99.84
On 2025-06-18		 -5.10 102.23
20D 106.06
On 2025-05-27		 99.84
On 2025-06-18		 -3.95 -3.77 106.06
On 2025-05-27		 99.84
On 2025-06-18		 -5.86 102.60
WTD 104.50
On 2025-06-17		 99.84
On 2025-06-18		 0.01 0.01 104.50
On 2025-06-17		 99.84
On 2025-06-18		 -4.46 101.89
MTD 105.20
On 2025-06-06		 99.84
On 2025-06-18		 -0.94 -0.92 105.20
On 2025-06-06		 99.84
On 2025-06-18		 -5.10 102.25
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

100.84 -2.04 -1.98 4,334,625