FTNT: Fortinet Inc.

As of Thursday, September 3rd, 2026

$ 156.36

+1.82 +1.18%

Open: 157.93
High: 158.69
Low: 154.48
Volume: 3,098,830
Previous Close on Wednesday, September 2nd, 2026

$ 154.54

-7.31 -4.52%

Open: 162.19
High: 162.28
Low: 151.80
Volume: 5,147,669

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 157.93 158.69 154.48 156.36 3,093,040 +1.82 +1.18
2026-09-02 162.19 162.28 151.80 154.54 5,147,669 -7.31 -4.52
2026-09-01 167.42 169.93 160.60 161.85 5,127,220 -9.08 -5.31
2026-08-31 166.60 172.51 165.71 170.93 6,085,162 +4.93 +2.97
2026-08-28 172.58 173.00 162.68 166.00 5,077,873 -6.78 -3.92
2026-08-27 160.24 173.89 159.88 172.78 5,737,239 +15.24 +9.67
2026-08-26 151.50 158.44 149.50 157.54 2,967,992 +3.93 +2.56
2026-08-25 152.86 154.33 151.67 153.61 3,439,707 +1.58 +1.04
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 173.00
On 2026-08-28		 151.80
On 2026-09-02		 -16.42 -9.50 173.00
On 2026-08-28		 151.80
On 2026-09-02		 -12.25 161.94
10D 173.89
On 2026-08-27		 148.25
On 2026-08-21		 5.57 3.69 173.89
On 2026-08-27		 151.80
On 2026-09-02		 -12.70 159.92
20D 173.89
On 2026-08-27		 148.25
On 2026-08-21		 -3.75 -2.34 173.89
On 2026-08-27		 151.80
On 2026-09-02		 -12.70 159.43
WTD 172.51
On 2026-08-31		 151.80
On 2026-09-02		 -9.64 -5.81 172.51
On 2026-08-31		 151.80
On 2026-09-02		 -12.01 160.92
MTD 169.93
On 2026-09-01		 151.80
On 2026-09-02		 -14.57 -8.52 169.93
On 2026-09-01		 151.80
On 2026-09-02		 -10.67 157.58
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

156.36 +1.82 +1.18 3,098,830