FTNT: Fortinet Inc.

As of Thursday, July 10th, 2025

$ 100.20

-7.45 -6.92%

Open: 107.71
High: 108.09
Low: 99.91
Volume: 5,951,890
Previous Close on Wednesday, July 9th, 2025

$ 107.65

+0.11 +0.10%

Open: 108.65
High: 108.77
Low: 105.62
Volume: 4,441,513

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 107.71 108.09 99.91 100.20 5,951,890 -7.45 -6.92
2025-07-09 108.65 108.77 105.62 107.65 4,441,513 +0.11 +0.10
2025-07-08 106.97 107.83 103.36 107.54 5,286,761 +0.89 +0.83
2025-07-07 105.60 107.56 105.02 106.65 4,741,462 +0.99 +0.94
2025-07-03 102.68 106.12 102.62 105.66 2,861,475 +3.45 +3.38
2025-07-02 101.81 102.65 100.91 102.21 3,739,455 -0.22 -0.21
2025-07-01 105.36 105.85 100.91 102.43 6,137,036 -3.29 -3.11
2025-06-30 103.90 105.96 103.41 105.72 4,069,548 +2.61 +2.53
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 108.77
On 2025-07-09		 99.91
On 2025-07-10		 -2.01 -1.97 108.77
On 2025-07-09		 99.91
On 2025-07-10		 -8.15 105.54
10D 108.77
On 2025-07-09		 99.91
On 2025-07-10		 -3.49 -3.37 108.77
On 2025-07-09		 99.91
On 2025-07-10		 -8.15 104.50
20D 108.77
On 2025-07-09		 98.60
On 2025-06-23		 -1.43 -1.41 108.77
On 2025-07-09		 99.91
On 2025-07-10		 -8.15 103.32
WTD 108.77
On 2025-07-09		 99.91
On 2025-07-10		 -5.46 -5.17 108.77
On 2025-07-09		 99.91
On 2025-07-10		 -8.15 105.51
MTD 108.77
On 2025-07-09		 99.91
On 2025-07-10		 -5.52 -5.22 108.77
On 2025-07-09		 99.91
On 2025-07-10		 -8.15 104.62
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

100.20 -7.45 -6.92 5,951,890