FTNT: Fortinet Inc.

As of Friday, August 29th, 2025

$ 78.77

-0.52 -0.66%

Open: 79.17
High: 79.52
Low: 78.32
Volume: 4,455,201
Previous Close on Thursday, August 28th, 2025

$ 79.29

+1.16 +1.48%

Open: 78.18
High: 79.41
Low: 77.94
Volume: 4,925,590

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 79.17 79.52 78.32 78.77 4,454,993 -0.52 -0.66
2025-08-28 78.18 79.41 77.94 79.29 4,925,590 +1.16 +1.48
2025-08-27 78.04 78.34 77.51 78.13 5,677,309 +0.48 +0.62
2025-08-26 77.95 78.33 77.21 77.65 5,898,581 +0.01 +0.01
2025-08-25 79.90 79.99 77.61 77.64 7,241,806 -2.38 -2.97
2025-08-22 78.31 80.62 78.21 80.02 6,166,900 +2.27 +2.92
2025-08-21 78.91 79.11 76.86 77.75 9,912,770 -1.86 -2.34
2025-08-20 78.09 80.30 77.30 79.61 12,243,607 +1.52 +1.95
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 79.99
On 2025-08-25		 77.21
On 2025-08-26		 -1.25 -1.56 79.99
On 2025-08-25		 77.21
On 2025-08-26		 -3.48 78.30
10D 81.28
On 2025-08-19		 76.86
On 2025-08-21		 -0.34 -0.43 81.28
On 2025-08-19		 76.86
On 2025-08-21		 -5.44 78.77
20D 99.40
On 2025-08-05		 70.12
On 2025-08-07		 -18.59 -19.09 99.40
On 2025-08-05		 70.12
On 2025-08-07		 -29.46 80.87
WTD 79.99
On 2025-08-25		 77.21
On 2025-08-26		 -1.25 -1.56 79.99
On 2025-08-25		 77.21
On 2025-08-26		 -3.48 78.30
MTD 99.40
On 2025-08-05		 70.12
On 2025-08-07		 -21.13 -21.15 99.40
On 2025-08-05		 70.12
On 2025-08-07		 -29.46 81.66
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
WLK

Westlake Chemical Corporation

87.82 +1.41 +1.63 907,478
F

Ford Motor

11.77 +0.06 +0.51 44,043,902
LEN

Lennar Corporation

133.14 +0.01 +0.01 1,846,212
WDC

Western Digital Corp.

80.34 -1.70 -2.07 5,004,197
FTNT

Fortinet Inc.

78.77 -0.52 -0.66 4,455,201