FTNT: Fortinet Inc.

As of Wednesday, August 6th, 2025

$ 96.21

-- 0 0%

Open: 96.21
High: 96.21
Low: 96.21
Volume: N/A
Previous Close on Tuesday, August 5th, 2025

$ 96.21

-2.34 -2.37%

Open: 98.45
High: 99.40
Low: 96.12
Volume: 4,002,326

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-05 98.45 99.40 96.12 96.21 4,002,326 -2.34 -2.37
2025-08-04 97.82 99.35 96.54 98.55 5,267,937 +1.19 +1.22
2025-08-01 99.38 99.38 96.83 97.36 4,707,912 -2.54 -2.54
2025-07-31 102.27 102.60 99.67 99.90 4,306,550 -1.81 -1.78
2025-07-30 104.88 104.88 99.78 101.71 5,293,304 -3.06 -2.92
2025-07-29 105.63 106.95 103.21 104.77 3,243,745 -0.11 -0.10
2025-07-28 104.98 106.21 104.12 104.88 2,121,884 +0.06 +0.06
2025-07-25 105.23 105.85 104.72 104.82 2,086,575 +0.05 +0.05
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 104.88
On 2025-07-30		 96.12
On 2025-08-05		 -8.56 -8.17 104.88
On 2025-07-30		 96.12
On 2025-08-05		 -8.35 98.75
10D 106.95
On 2025-07-29		 96.12
On 2025-08-05		 -8.60 -8.21 106.95
On 2025-07-29		 96.12
On 2025-08-05		 -10.13 101.80
20D 108.77
On 2025-07-09		 96.12
On 2025-08-05		 -11.33 -10.54 108.77
On 2025-07-09		 96.12
On 2025-08-05		 -11.63 102.92
WTD 99.40
On 2025-08-05		 96.12
On 2025-08-05		 -1.15 -1.18 99.35
On 2025-08-04		 99.35
On 2025-08-04		 0.00 97.38
MTD 99.40
On 2025-08-05		 96.12
On 2025-08-05		 -3.69 -3.69 99.38
On 2025-08-01		 96.54
On 2025-08-04		 -2.86 97.37
As of Tuesday, August 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

273.15 +1.03 +0.38 1,774,111
KO

The Coca-Cola Company

69.61 +0.56 +0.80 5,595,969
PFE

Pfizer Inc.

23.98 -0.77 -3.11 40,086,671
VZ

Verizon Communications Inc.

42.62 -0.06 -0.13 8,726,673
VIX

CBOE Volatility Index

16.65 -1.21 -6.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,228.74 +117.00 +0.27 344,507,652
DJTA

Dow Jones Transportation Average

15,562.55 +128.09 +0.83 109,280,356
SPX

S&P 500 Index

6,346.74 +47.55 +0.75
OEX

S&P 100 Index

3,141.09 +32.58 +1.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,311.43 +292.87 +1.27
NYA

NYSE Composite Index

20,489.93 +32.83 +0.16
XAX

NYSE AMEX Composite Index

6,168.18 +37.04 +0.60
RUI

RUSSELL 1000 Index

3,471.13 +24.20 +0.70
RUT

Russell 2000 Index

2,219.04 -6.63 -0.30
RUA

Russell 3000 Index

3,604.55 +23.64 +0.66
VIX

CBOE Volatility Index

16.65 -1.21 -6.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 -0.18 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.95 -0.46 -2.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.38 -0.65 -3.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,719.32 +172.81 +1.64
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

96.21 0.00 0.00