FTNT: Fortinet Inc.

As of Friday, July 31st, 2026

$ 161.95

+7.70 +4.99%

Open: 154.01
High: 162.57
Low: 153.61
Volume: 6,084,518
Previous Close on Thursday, July 30th, 2026

$ 154.25

+1.03 +0.67%

Open: 164.00
High: 169.26
Low: 152.23
Volume: 11,017,980

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 154.01 162.57 153.61 161.95 6,084,518 +7.70 +4.99
2026-07-30 164.00 169.26 152.23 154.25 11,017,980 +1.03 +0.67
2026-07-29 148.27 154.99 143.77 153.22 11,393,990 +3.24 +2.16
2026-07-28 152.60 153.24 146.12 149.98 6,000,328 -2.40 -1.58
2026-07-27 157.13 157.13 151.68 152.38 4,716,134 +0.01 +0.01
2026-07-24 152.70 154.32 151.48 152.37 2,817,161 +0.83 +0.55
2026-07-23 155.29 156.49 150.92 151.54 4,586,335 -3.51 -2.26
2026-07-22 158.57 159.00 154.51 155.05 4,566,405 -3.05 -1.93
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 169.26
On 2026-07-30		 143.77
On 2026-07-29		 9.58 6.29 169.26
On 2026-07-30		 153.61
On 2026-07-31		 -9.25 154.36
10D 169.26
On 2026-07-30		 143.77
On 2026-07-29		 0.34 0.21 164.57
On 2026-07-20		 143.77
On 2026-07-29		 -12.64 154.92
20D 170.35
On 2026-07-15		 143.77
On 2026-07-29		 5.70 3.65 170.35
On 2026-07-15		 143.77
On 2026-07-29		 -15.60 158.13
WTD 169.26
On 2026-07-30		 143.77
On 2026-07-29		 9.58 6.29 169.26
On 2026-07-30		 153.61
On 2026-07-31		 -9.25 154.36
MTD 170.35
On 2026-07-15		 143.77
On 2026-07-29		 8.33 5.42 170.35
On 2026-07-15		 143.77
On 2026-07-29		 -15.60 158.08
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
XLB

Materials Select Sector SPDR ETF

50.43 -1.21 -2.34 18,328,939
FTNT

Fortinet Inc.

161.95 +7.70 +4.99 6,084,518