FTNT: Fortinet Inc.

As of Thursday, June 25th, 2026

$ 149.93

+4.65 +3.20%

Open: 144.62
High: 151.97
Low: 144.62
Volume: 6,548,528
Previous Close on Wednesday, June 24th, 2026

$ 145.28

-2.72 -1.84%

Open: 147.70
High: 148.82
Low: 144.57
Volume: 4,305,662

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 144.62 151.97 144.62 149.93 6,548,528 +4.65 +3.20
2026-06-24 147.70 148.82 144.57 145.28 4,305,662 -2.72 -1.84
2026-06-23 144.83 148.36 143.47 148.00 5,753,346 +2.61 +1.80
2026-06-22 146.36 149.19 143.59 145.39 5,591,765 +0.66 +0.46
2026-06-18 143.49 147.20 139.79 144.73 18,428,008 +0.59 +0.41
2026-06-17 145.81 148.00 141.69 144.14 7,567,853 -2.88 -1.96
2026-06-16 148.88 148.88 144.33 147.02 5,186,248 -2.47 -1.65
2026-06-15 146.32 149.50 143.98 149.49 5,031,795 +3.19 +2.18
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 151.97
On 2026-06-25		 139.79
On 2026-06-18		 5.79 4.02 149.19
On 2026-06-22		 143.47
On 2026-06-23		 -3.83 146.67
10D 151.97
On 2026-06-25		 139.40
On 2026-06-11		 11.05 7.96 149.50
On 2026-06-15		 139.79
On 2026-06-18		 -6.49 146.53
20D 151.97
On 2026-06-25		 126.61
On 2026-05-28		 22.00 17.20 150.07
On 2026-06-04		 133.05
On 2026-06-09		 -11.34 144.51
WTD 151.97
On 2026-06-25		 143.47
On 2026-06-23		 5.20 3.59 149.19
On 2026-06-22		 143.47
On 2026-06-23		 -3.83 147.15
MTD 151.97
On 2026-06-25		 133.05
On 2026-06-09		 11.96 8.67 150.07
On 2026-06-04		 133.05
On 2026-06-09		 -11.34 145.69
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
MKC

McCormick & Company Inc.

48.35 +0.75 +1.58 8,743,922
GRMN

Garmin Ltd

235.41 -4.61 -1.92 987,243
FTNT

Fortinet Inc.

149.93 +4.65 +3.20 6,548,528