FTNT: Fortinet Inc.

As of Friday, September 12th, 2025

$ 79.68

-1.21 -1.50%

Open: 81.07
High: 81.27
Low: 79.65
Volume: 4,414,304
Previous Close on Thursday, September 11th, 2025

$ 80.89

+1.41 +1.77%

Open: 80.04
High: 81.23
Low: 79.68
Volume: 6,916,342

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 81.07 81.27 79.65 79.68 4,414,304 -1.21 -1.50
2025-09-11 80.04 81.23 79.68 80.89 6,916,342 +1.41 +1.77
2025-09-10 79.93 80.60 78.90 79.48 5,885,390 -0.36 -0.45
2025-09-09 80.40 80.40 79.25 79.84 4,480,361 -0.52 -0.65
2025-09-08 79.18 80.40 79.18 80.36 6,724,148 +1.53 +1.94
2025-09-05 76.91 79.49 76.88 78.83 10,492,571 +2.39 +3.13
2025-09-04 76.26 76.63 75.11 76.44 6,119,783 -0.14 -0.18
2025-09-03 76.73 77.13 76.10 76.58 4,851,021 -0.35 -0.45
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 81.27
On 2025-09-12		 78.90
On 2025-09-10		 0.85 1.08 80.40
On 2025-09-08		 79.25
On 2025-09-09		 -1.43 80.05
10D 81.27
On 2025-09-12		 75.00
On 2025-09-02		 0.39 0.49 79.52
On 2025-08-29		 75.00
On 2025-09-02		 -5.68 78.78
20D 81.28
On 2025-08-19		 75.00
On 2025-09-02		 2.43 3.15 81.28
On 2025-08-19		 75.00
On 2025-09-02		 -7.73 78.79
WTD 81.27
On 2025-09-12		 78.90
On 2025-09-10		 0.85 1.08 80.40
On 2025-09-08		 79.25
On 2025-09-09		 -1.43 80.05
MTD 81.27
On 2025-09-12		 75.00
On 2025-09-02		 0.91 1.16 77.26
On 2025-09-02		 75.11
On 2025-09-04		 -2.78 78.78
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
FNDA

Schwab Fundamental U.S. Small Company Index ETF

31.44 -0.42 -1.32 1,020,270
AVNS

Avanos Medical Inc.

12.22 -0.19 -1.53 488,792
PGEN

Precigen Inc.

3.80 -0.35 -8.33 5,366,949
GPK

Graphic Packaging Holding Company

20.72 -0.34 -1.61 2,462,755
FTNT

Fortinet Inc.

79.68 -1.21 -1.50 4,414,304