FTNT: Fortinet Inc.

As of Friday, August 14th, 2026

$ 165.44

-- 0 0%

Open: 165.44
High: 165.44
Low: 165.44
Volume: N/A
Previous Close on Thursday, August 13th, 2026

$ 165.44

+4.60 +2.86%

Open: 162.64
High: 165.75
Low: 160.14
Volume: 4,005,259

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-13 162.64 165.75 160.14 165.44 4,005,259 +4.60 +2.86
2026-08-12 161.48 165.11 160.00 160.84 3,776,468 -1.05 -0.65
2026-08-11 163.24 163.92 160.74 161.89 3,767,654 -2.32 -1.41
2026-08-10 159.90 167.19 159.64 164.21 4,174,581 +4.57 +2.86
2026-08-07 165.02 165.50 158.56 159.64 3,888,448 -0.47 -0.29
2026-08-06 160.07 162.73 158.27 160.11 4,989,939 -4.02 -2.45
2026-08-05 170.35 172.09 163.94 164.13 4,526,898 -4.16 -2.47
2026-08-04 164.11 169.11 162.77 168.29 6,074,306 +5.08 +3.11
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 167.19
On 2026-08-10		 158.56
On 2026-08-07		 5.33 3.33 167.19
On 2026-08-10		 160.00
On 2026-08-12		 -4.30 162.40
10D 172.09
On 2026-08-05		 153.61
On 2026-07-31		 11.19 7.25 172.09
On 2026-08-05		 158.27
On 2026-08-06		 -8.03 162.97
20D 172.09
On 2026-08-05		 143.77
On 2026-07-29		 4.66 2.90 164.57
On 2026-07-20		 143.77
On 2026-07-29		 -12.64 158.93
WTD 167.19
On 2026-08-10		 159.64
On 2026-08-10		 5.80 3.63 167.19
On 2026-08-10		 160.00
On 2026-08-12		 -4.30 163.10
MTD 172.09
On 2026-08-05		 158.27
On 2026-08-06		 3.49 2.15 172.09
On 2026-08-05		 158.27
On 2026-08-06		 -8.03 163.08
As of Thursday, August 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.22 +4.58 +1.27 1,560,310
KO

The Coca-Cola Company

87.68 +0.26 +0.30 3,934,004
PFE

Pfizer Inc.

26.86 +0.06 +0.23 12,853,682
VZ

Verizon Communications Inc.

48.40 +0.18 +0.36 5,124,625
VIX

CBOE Volatility Index

14.31 -0.25 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,745.77 -94.31 -0.18 172,872,778
DJTA

Dow Jones Transportation Average

21,797.06 -130.92 -0.60 22,128,555
SPX

S&P 500 Index

7,782.08 -17.10 -0.22
OEX

S&P 100 Index

3,828.48 -13.78 -0.36
NDX

NASDAQ 100 Index

29,992.35 -92.15 -0.31
NYA

NYSE Composite Index

24,812.02 +1.69 +0.01
XAX

NYSE AMEX Composite Index

8,961.50 +89.19 +1.01
RUI

RUSSELL 1000 Index

4,243.28 -9.43 -0.22
RUT

Russell 2000 Index

3,063.00 +10.15 +0.33
RUA

Russell 3000 Index

4,431.15 -8.81 -0.20
VIX

CBOE Volatility Index

14.31 -0.25 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.73 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.45 -0.14 -0.75
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

165.44 0.00 0.00