FTNT: Fortinet Inc.

As of Tuesday, September 15th, 2026

$ 172.37

+2.19 +1.29%

Open: 168.67
High: 174.05
Low: 167.40
Volume: 4,351,880
Previous Close on Monday, September 14th, 2026

$ 170.18

+14.11 +9.04%

Open: 162.33
High: 170.95
Low: 160.08
Volume: 5,918,096

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-15 168.67 174.05 167.40 172.37 4,351,461 +2.19 +1.29
2026-09-14 162.33 170.95 160.08 170.18 5,918,096 +14.11 +9.04
2026-09-11 158.40 159.30 155.18 156.07 2,577,151 -2.78 -1.75
2026-09-10 155.43 161.98 154.00 158.85 3,263,303 +1.63 +1.04
2026-09-09 158.02 158.84 156.04 157.22 2,786,759 -0.25 -0.16
2026-09-08 153.44 157.75 152.00 157.47 3,575,346 +1.18 +0.76
2026-09-04 154.70 158.47 154.00 156.29 2,938,802 -0.07 -0.04
2026-09-03 157.93 158.69 154.48 156.36 3,093,040 +1.82 +1.18
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 174.05
On 2026-09-15		 154.00
On 2026-09-10		 14.90 9.46 161.98
On 2026-09-10		 155.18
On 2026-09-11		 -4.20 162.94
10D 174.05
On 2026-09-15		 151.80
On 2026-09-02		 1.44 0.84 169.93
On 2026-09-01		 151.80
On 2026-09-02		 -10.67 160.12
20D 174.05
On 2026-09-15		 148.25
On 2026-08-21		 16.52 10.60 173.89
On 2026-08-27		 151.80
On 2026-09-02		 -12.70 159.46
WTD 174.05
On 2026-09-15		 160.08
On 2026-09-14		 16.30 10.44 170.95
On 2026-09-14		 170.95
On 2026-09-14		 0.00 171.28
MTD 174.05
On 2026-09-15		 151.80
On 2026-09-02		 1.44 0.84 169.93
On 2026-09-01		 151.80
On 2026-09-02		 -10.67 160.12
As of Tuesday, September 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.05 -10.51 -3.31 7,213,673
KO

The Coca-Cola Company

88.71 -0.64 -0.72 12,923,572
PFE

Pfizer Inc.

27.55 -0.17 -0.61 38,248,348
VZ

Verizon Communications Inc.

51.45 +0.16 +0.31 18,600,636
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,093.11 -328.09 -0.63 374,467,961
DJTA

Dow Jones Transportation Average

20,649.80 -79.99 -0.39 54,283,529
SPX

S&P 500 Index

7,585.73 -34.25 -0.45
OEX

S&P 100 Index

3,770.84 -16.25 -0.43
NDX

NASDAQ 100 Index

28,937.84 -189.32 -0.65
NYA

NYSE Composite Index

24,128.46 -76.93 -0.32
XAX

NYSE AMEX Composite Index

8,803.22 +141.06 +1.63
RUI

RUSSELL 1000 Index

4,129.01 -19.54 -0.47
RUT

Russell 2000 Index

2,870.29 -21.95 -0.76
RUA

Russell 3000 Index

4,305.12 -20.88 -0.48
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.88 -0.09 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.08 +0.41
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

172.37 +2.19 +1.29 4,351,880