FTNT: Fortinet Inc.

As of Friday, May 1st, 2026

$ 86.29

+1.98 +2.35%

Open: 86.12
High: 86.75
Low: 84.97
Volume: 4,019,746
Previous Close on Thursday, April 30th, 2026

$ 84.31

-1.80 -2.09%

Open: 85.12
High: 85.22
Low: 82.44
Volume: 5,804,227

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 86.12 86.75 84.97 86.29 4,019,746 +1.98 +2.35
2026-04-30 85.12 85.22 82.44 84.31 5,804,227 -1.80 -2.09
2026-04-29 85.42 86.39 84.43 86.11 3,042,133 +0.39 +0.45
2026-04-28 86.74 87.44 85.44 85.72 3,872,872 +0.06 +0.07
2026-04-27 84.10 86.76 83.78 85.66 5,665,491 +1.32 +1.57
2026-04-24 83.10 84.56 82.50 84.34 5,771,321 +1.58 +1.91
2026-04-23 85.06 85.35 81.81 82.76 5,406,177 -4.33 -4.97
2026-04-22 86.27 87.64 85.78 87.09 4,419,589 +1.83 +2.15
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 87.44
On 2026-04-28		 82.44
On 2026-04-30		 1.95 2.31 87.44
On 2026-04-28		 82.44
On 2026-04-30		 -5.72 85.62
10D 87.64
On 2026-04-22		 81.47
On 2026-04-20		 4.45 5.44 87.64
On 2026-04-22		 81.81
On 2026-04-23		 -6.65 85.01
20D 87.64
On 2026-04-22		 76.01
On 2026-04-10		 3.76 4.56 86.14
On 2026-04-08		 76.01
On 2026-04-10		 -11.75 82.92
WTD 87.44
On 2026-04-28		 82.44
On 2026-04-30		 1.95 2.31 87.44
On 2026-04-28		 82.44
On 2026-04-30		 -5.72 85.62
MTD 86.75
On 2026-05-01		 84.97
On 2026-05-01		 1.98 2.35 -- -- -- 86.29
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

86.29 +1.98 +2.35 4,019,746