FTNT: Fortinet Inc.

As of Thursday, May 8th, 2025

$ 97.74

-8.98 -8.41%

Open: 97.60
High: 99.27
Low: 93.25
Volume: 15,569,049
Previous Close on Wednesday, May 7th, 2025

$ 106.72

-0.42 -0.39%

Open: 106.04
High: 107.44
Low: 105.47
Volume: 6,515,005

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 97.60 99.27 93.25 97.74 15,568,853 -8.98 -8.41
2025-05-07 106.04 107.44 105.47 106.72 6,515,005 -0.42 -0.39
2025-05-06 105.99 108.51 105.43 107.14 4,770,001 -1.55 -1.43
2025-05-05 104.57 109.33 104.46 108.69 5,440,117 +2.51 +2.36
2025-05-02 105.71 106.65 104.63 106.18 3,791,227 +1.97 +1.89
2025-05-01 104.88 106.41 104.14 104.21 4,064,925 +0.45 +0.43
2025-04-30 101.86 103.98 100.34 103.76 5,440,716 -0.45 -0.43
2025-04-29 102.02 104.54 101.97 104.21 3,126,115 +1.57 +1.53
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 109.33
On 2025-05-05		 93.25
On 2025-05-08		 -6.47 -6.21 109.33
On 2025-05-05		 93.25
On 2025-05-08		 -14.71 105.29
10D 109.33
On 2025-05-05		 93.25
On 2025-05-08		 -2.98 -2.96 109.33
On 2025-05-05		 93.25
On 2025-05-08		 -14.71 104.31
20D 109.33
On 2025-05-05		 91.24
On 2025-04-22		 -2.19 -2.19 109.33
On 2025-05-05		 93.25
On 2025-05-08		 -14.71 100.51
WTD 109.33
On 2025-05-05		 93.25
On 2025-05-08		 -8.44 -7.95 109.33
On 2025-05-05		 93.25
On 2025-05-08		 -14.71 105.07
MTD 109.33
On 2025-05-05		 93.25
On 2025-05-08		 -6.02 -5.80 109.33
On 2025-05-05		 93.25
On 2025-05-08		 -14.71 105.11
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IQ

iQIYI, Inc.

1.92 +0.03 +1.59 11,192,862
FTNT

Fortinet Inc.

97.74 -8.98 -8.41 15,569,049