FTNT: Fortinet Inc.

As of Wednesday, July 15th, 2026

$ 164.51

-2.32 -1.39%

Open: 169.39
High: 170.35
Low: 163.03
Volume: 5,084,991
Previous Close on Tuesday, July 14th, 2026

$ 166.83

+6.21 +3.87%

Open: 158.78
High: 167.27
Low: 158.06
Volume: 4,446,101

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 169.39 170.35 163.03 164.51 5,084,991 -2.32 -1.39
2026-07-14 158.78 167.27 158.06 166.83 4,446,101 +6.21 +3.87
2026-07-13 157.67 161.95 155.72 160.62 4,090,154 +3.11 +1.97
2026-07-10 164.44 165.28 156.62 157.51 3,511,784 -6.22 -3.80
2026-07-09 153.27 164.01 152.25 163.73 4,575,109 +7.02 +4.48
2026-07-08 157.00 159.45 154.42 156.71 4,768,988 -1.96 -1.24
2026-07-07 162.39 163.31 155.68 158.67 5,821,597 -3.68 -2.27
2026-07-06 154.75 163.57 153.43 162.35 5,133,641 +6.10 +3.90
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 170.35
On 2026-07-15		 152.25
On 2026-07-09		 7.80 4.98 165.28
On 2026-07-10		 155.72
On 2026-07-13		 -5.78 162.64
10D 170.35
On 2026-07-15		 152.25
On 2026-07-09		 10.89 7.09 165.28
On 2026-07-10		 155.72
On 2026-07-13		 -5.78 160.62
20D 170.35
On 2026-07-15		 139.79
On 2026-06-18		 15.02 10.05 165.28
On 2026-07-10		 155.72
On 2026-07-13		 -5.78 154.55
WTD 170.35
On 2026-07-15		 155.72
On 2026-07-13		 7.00 4.44 161.95
On 2026-07-13		 161.95
On 2026-07-13		 0.00 163.99
MTD 170.35
On 2026-07-15		 152.25
On 2026-07-09		 10.89 7.09 165.28
On 2026-07-10		 155.72
On 2026-07-13		 -5.78 160.62
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,948
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,731
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,983,575
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,253,357
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
AU

AngloGold Ashanti Limited

79.14 -1.20 -1.49 2,089,020
FLS

Flowserve Corporation

68.89 -0.70 -1.01 1,536,128
BR

Broadridge Financial Solutions Inc.

147.39 +1.37 +0.94 798,135
FTNT

Fortinet Inc.

164.51 -2.32 -1.39 5,084,991