FTNT: Fortinet Inc.

As of Monday, March 9th, 2026

$ 83.67

-- 0 0%

Open: 83.67
High: 83.67
Low: 83.67
Volume: N/A
Previous Close on Friday, March 6th, 2026

$ 83.67

-0.75 -0.89%

Open: 83.99
High: 84.48
Low: 82.90
Volume: 5,656,458

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-06 83.99 84.48 82.90 83.67 5,656,458 -0.75 -0.89
2026-03-05 82.28 84.73 82.25 84.42 5,538,014 +1.63 +1.97
2026-03-04 81.04 83.98 80.95 82.79 6,178,111 +1.69 +2.08
2026-03-03 77.26 81.98 77.19 81.10 7,475,006 +1.92 +2.42
2026-03-02 78.29 79.77 77.56 79.18 5,246,705 +0.15 +0.19
2026-02-27 77.30 79.12 76.64 79.03 0 -0.17 -0.21
2026-02-26 77.32 79.74 76.85 79.20 0 +1.85 +2.39
2026-02-25 74.49 77.60 74.35 77.35 0 +2.12 +2.82
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 84.73
On 2026-03-05		 77.19
On 2026-03-03		 4.64 5.87 84.73
On 2026-03-05		 82.90
On 2026-03-06		 -2.16 82.23
10D 84.73
On 2026-03-05		 74.31
On 2026-02-24		 3.67 4.59 79.48
On 2026-02-23		 74.31
On 2026-02-24		 -6.50 79.76
20D 88.60
On 2026-02-12		 74.31
On 2026-02-24		 4.74 6.01 88.60
On 2026-02-12		 74.31
On 2026-02-24		 -16.13 81.67
WTD 84.73
On 2026-03-05		 77.19
On 2026-03-03		 4.64 5.87 84.73
On 2026-03-05		 82.90
On 2026-03-06		 -2.16 82.23
MTD 84.73
On 2026-03-05		 77.19
On 2026-03-03		 4.64 5.87 84.73
On 2026-03-05		 82.90
On 2026-03-06		 -2.16 82.23
As of Friday, March 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.72 -7.39 -2.29 2,866,927
KO

The Coca-Cola Company

77.49 +0.45 +0.58 6,662,935
PFE

Pfizer Inc.

26.62 -0.43 -1.60 23,331,542
VZ

Verizon Communications Inc.

50.77 -0.35 -0.68 11,577,415
VIX

CBOE Volatility Index

27.37 -2.12 -7.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.61 -353.94 -0.75 271,479,503
DJTA

Dow Jones Transportation Average

18,156.66 -304.66 -1.65 132,407,089
SPX

S&P 500 Index

6,714.17 -25.85 -0.38
OEX

S&P 100 Index

3,297.52 -11.20 -0.34
NDX

NASDAQ 100 Index

24,632.00 -11.02 -0.04
NYA

NYSE Composite Index

22,360.49 -157.58 -0.70
XAX

NYSE AMEX Composite Index

8,530.15 -10.70 -0.13
RUI

RUSSELL 1000 Index

3,663.24 -15.20 -0.41
RUT

Russell 2000 Index

2,504.70 -20.60 -0.82
RUA

Russell 3000 Index

3,815.12 -16.52 -0.43
VIX

CBOE Volatility Index

27.37 -2.12 -7.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.27 +0.05 +0.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.03 -0.96 -3.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.67 -0.89 -3.23
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

83.67 0.00 0.00