FTNT: Fortinet Inc.

As of Friday, January 30th, 2026

$ 81.26

-0.25 -0.31%

Open: 80.64
High: 81.48
Low: 80.18
Volume: 7,231,735
Previous Close on Thursday, January 29th, 2026

$ 81.51

-0.57 -0.69%

Open: 81.50
High: 82.11
Low: 79.74
Volume: 6,264,699

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 80.64 81.48 80.18 81.26 7,231,735 -0.25 -0.31
2026-01-29 81.50 82.11 79.74 81.51 6,264,699 -0.57 -0.69
2026-01-28 82.18 82.55 81.64 82.08 3,723,690 +0.37 +0.45
2026-01-27 83.21 83.56 81.26 81.71 4,725,203 -1.36 -1.64
2026-01-26 81.65 83.13 81.04 83.07 5,699,707 +1.43 +1.75
2026-01-23 83.50 85.06 81.10 81.64 10,857,196 +4.02 +5.18
2026-01-22 76.49 77.81 76.33 77.62 4,850,536 +1.87 +2.47
2026-01-21 75.81 76.02 74.71 75.75 6,272,331 +0.29 +0.38
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 83.56
On 2026-01-27		 79.74
On 2026-01-29		 -0.38 -0.47 83.56
On 2026-01-27		 79.74
On 2026-01-29		 -4.57 81.93
10D 85.06
On 2026-01-23		 73.55
On 2026-01-20		 4.94 6.47 85.06
On 2026-01-23		 79.74
On 2026-01-29		 -6.25 79.55
20D 85.06
On 2026-01-23		 73.55
On 2026-01-20		 1.85 2.33 80.86
On 2026-01-07		 73.55
On 2026-01-20		 -9.04 78.84
WTD 83.56
On 2026-01-27		 79.74
On 2026-01-29		 -0.38 -0.47 83.56
On 2026-01-27		 79.74
On 2026-01-29		 -4.57 81.93
MTD 85.06
On 2026-01-23		 73.55
On 2026-01-20		 1.85 2.33 80.86
On 2026-01-07		 73.55
On 2026-01-20		 -9.04 78.84
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
SYY

Sysco Corporation

83.85 -0.26 -0.31 5,243,056
AAPL

Apple Inc.

259.48 +1.20 +0.46 92,245,716
HPP

Hudson Pacific Properties Inc.

8.62 -0.26 -2.93 960,155
FTNT

Fortinet Inc.

81.26 -0.25 -0.31 7,231,735