FTNT: Fortinet Inc.

As of Thursday, September 18th, 2025

$ 80.29

-- 0 0%

Open: 80.29
High: 80.29
Low: 80.29
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 80.29

+0.51 +0.64%

Open: 79.85
High: 80.87
Low: 79.72
Volume: 4,974,140

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 79.85 80.87 79.72 80.29 4,974,140 +0.51 +0.64
2025-09-16 80.94 81.00 79.49 79.78 5,581,804 -1.22 -1.51
2025-09-15 80.25 81.06 79.61 81.00 6,215,839 +1.32 +1.66
2025-09-12 81.07 81.27 79.65 79.68 4,414,304 -1.21 -1.50
2025-09-11 80.04 81.23 79.68 80.89 6,916,342 +1.41 +1.77
2025-09-10 79.93 80.60 78.90 79.48 5,885,390 -0.36 -0.45
2025-09-09 80.40 80.40 79.25 79.84 4,480,361 -0.52 -0.65
2025-09-08 79.18 80.40 79.18 80.36 6,724,148 +1.53 +1.94
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 81.27
On 2025-09-12		 79.49
On 2025-09-16		 0.81 1.02 81.27
On 2025-09-12		 79.49
On 2025-09-16		 -2.19 80.33
10D 81.27
On 2025-09-12		 75.11
On 2025-09-04		 3.71 4.84 81.27
On 2025-09-12		 79.49
On 2025-09-16		 -2.19 79.66
20D 81.27
On 2025-09-12		 75.00
On 2025-09-02		 2.20 2.82 80.62
On 2025-08-22		 75.00
On 2025-09-02		 -6.97 78.95
WTD 81.06
On 2025-09-15		 79.49
On 2025-09-16		 0.61 0.77 81.06
On 2025-09-15		 79.49
On 2025-09-16		 -1.94 80.36
MTD 81.27
On 2025-09-12		 75.00
On 2025-09-02		 1.52 1.93 77.26
On 2025-09-02		 75.11
On 2025-09-04		 -2.78 79.17
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

295.61 +6.11 +2.11 1,636,449
KO

The Coca-Cola Company

66.75 -0.30 -0.44 5,508,140
PFE

Pfizer Inc.

24.14 +0.09 +0.35 15,188,276
VZ

Verizon Communications Inc.

43.76 -0.45 -1.02 6,174,104
VIX

CBOE Volatility Index

15.44 -0.28 -1.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,218.35 +200.03 +0.43 231,156,714
DJTA

Dow Jones Transportation Average

15,677.61 +175.34 +1.13 89,206,716
SPX

S&P 500 Index

6,646.75 +46.40 +0.70
OEX

S&P 100 Index

3,310.31 +17.48 +0.53
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,529.87 +306.18 +1.26
NYA

NYSE Composite Index

21,531.95 +92.06 +0.43
XAX

NYSE AMEX Composite Index

6,973.52 -17.08 -0.24
RUI

RUSSELL 1000 Index

3,641.36 +27.69 +0.77
RUT

Russell 2000 Index

2,458.43 +51.08 +2.12
RUA

Russell 3000 Index

3,790.15 +31.01 +0.82
VIX

CBOE Volatility Index

15.44 -0.28 -1.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.89 -0.23 -1.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.51 -0.15 -0.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.23 -0.21 -1.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,397.11 +191.77 +1.71
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

80.29 0.00 0.00