FTNT: Fortinet Inc.

As of Friday, March 27th, 2026

$ 78.20

-2.83 -3.49%

Open: 79.69
High: 79.69
Low: 76.42
Volume: 8,771,053
Previous Close on Thursday, March 26th, 2026

$ 81.03

+2.14 +2.71%

Open: 78.29
High: 81.72
Low: 78.29
Volume: 4,488,345

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 79.69 79.69 76.42 78.20 8,771,053 -2.83 -3.49
2026-03-26 78.29 81.72 78.29 81.03 4,488,345 +2.14 +2.71
2026-03-25 80.13 81.52 78.46 78.89 6,037,911 -0.45 -0.57
2026-03-24 82.33 82.80 79.12 79.34 5,981,454 -3.43 -4.14
2026-03-23 82.01 83.72 81.22 82.77 4,993,377 +1.37 +1.68
2026-03-20 82.96 82.96 80.27 81.40 16,249,038 -1.72 -2.07
2026-03-19 83.52 84.95 82.29 83.12 4,390,201 -0.27 -0.32
2026-03-18 82.44 84.33 82.20 83.39 4,341,183 +0.23 +0.28
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 83.72
On 2026-03-23		 76.42
On 2026-03-27		 -3.20 -3.93 83.72
On 2026-03-23		 76.42
On 2026-03-27		 -8.73 80.05
10D 86.42
On 2026-03-17		 76.42
On 2026-03-27		 -5.24 -6.28 86.42
On 2026-03-17		 76.42
On 2026-03-27		 -11.58 81.58
20D 86.42
On 2026-03-17		 76.42
On 2026-03-27		 -0.83 -1.05 86.42
On 2026-03-17		 76.42
On 2026-03-27		 -11.58 82.31
WTD 83.72
On 2026-03-23		 76.42
On 2026-03-27		 -3.20 -3.93 83.72
On 2026-03-23		 76.42
On 2026-03-27		 -8.73 80.05
MTD 86.42
On 2026-03-17		 76.42
On 2026-03-27		 -0.83 -1.05 86.42
On 2026-03-17		 76.42
On 2026-03-27		 -11.58 82.31
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,757
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,900
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,201
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

78.20 -2.83 -3.49 8,771,053