FTNT: Fortinet Inc.

As of Friday, February 13th, 2026

$ 85.56

+1.30 +1.54%

Open: 84.55
High: 86.53
Low: 83.60
Volume: 7,944,983
Previous Close on Thursday, February 12th, 2026

$ 84.26

-3.56 -4.05%

Open: 87.55
High: 88.60
Low: 82.97
Volume: 7,650,930

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 84.55 86.53 83.60 85.56 7,944,983 +1.30 +1.54
2026-02-12 87.55 88.60 82.97 84.26 7,650,930 -3.56 -4.05
2026-02-11 85.41 88.30 84.20 87.82 7,984,621 +2.29 +2.68
2026-02-10 86.35 87.49 85.17 85.53 7,839,833 -0.40 -0.47
2026-02-09 82.27 86.17 81.37 85.93 9,768,093 +3.17 +3.83
2026-02-06 81.80 83.52 77.27 82.76 15,120,028 +3.83 +4.85
2026-02-05 80.95 81.78 78.03 78.93 12,550,693 -2.19 -2.70
2026-02-04 78.87 81.45 77.79 81.12 7,796,434 +1.82 +2.30
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 88.60
On 2026-02-12		 81.37
On 2026-02-09		 2.80 3.38 88.60
On 2026-02-12		 83.60
On 2026-02-13		 -5.64 85.82
10D 88.60
On 2026-02-12		 77.27
On 2026-02-06		 4.30 5.29 88.60
On 2026-02-12		 83.60
On 2026-02-13		 -5.64 83.25
20D 88.60
On 2026-02-12		 73.55
On 2026-01-20		 9.24 12.11 85.06
On 2026-01-23		 77.27
On 2026-02-06		 -9.16 81.40
WTD 88.60
On 2026-02-12		 81.37
On 2026-02-09		 2.80 3.38 88.60
On 2026-02-12		 83.60
On 2026-02-13		 -5.64 85.82
MTD 88.60
On 2026-02-12		 77.27
On 2026-02-06		 4.30 5.29 88.60
On 2026-02-12		 83.60
On 2026-02-13		 -5.64 83.25
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
SNX

SYNNEX Corporation

161.54 +4.13 +2.62 574,215
FTNT

Fortinet Inc.

85.56 +1.30 +1.54 7,944,983