FTNT: Fortinet Inc.

As of Monday, March 16th, 2026

$ 84.49

+1.05 +1.26%

Open: 84.39
High: 85.86
Low: 83.97
Volume: 5,723,527
Previous Close on Friday, March 13th, 2026

$ 83.44

-0.96 -1.14%

Open: 84.40
High: 85.10
Low: 82.81
Volume: 3,962,889

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 84.39 85.86 83.97 84.49 5,723,527 +1.05 +1.26
2026-03-13 84.40 85.10 82.81 83.44 3,962,889 -0.96 -1.14
2026-03-12 82.92 85.07 82.31 84.40 5,219,262 +0.92 +1.10
2026-03-11 84.30 85.37 82.35 83.48 5,434,697 -0.72 -0.86
2026-03-10 84.29 85.05 81.62 84.20 5,826,207 +0.39 +0.47
2026-03-09 83.06 84.60 82.18 83.81 6,446,334 +0.14 +0.17
2026-03-06 83.99 84.48 82.90 83.67 5,656,458 -0.75 -0.89
2026-03-05 82.28 84.73 82.25 84.42 5,538,014 +1.63 +1.97
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 85.86
On 2026-03-16		 81.62
On 2026-03-10		 0.68 0.81 85.37
On 2026-03-11		 82.31
On 2026-03-12		 -3.59 84.00
10D 85.86
On 2026-03-16		 77.19
On 2026-03-03		 5.31 6.71 85.37
On 2026-03-11		 82.31
On 2026-03-12		 -3.59 83.58
20D 85.86
On 2026-03-16		 74.31
On 2026-02-24		 -1.07 -1.25 85.42
On 2026-02-17		 74.31
On 2026-02-24		 -13.00 81.27
WTD 85.86
On 2026-03-16		 83.97
On 2026-03-16		 1.05 1.26 -- -- -- 84.49
MTD 85.86
On 2026-03-16		 77.19
On 2026-03-03		 5.46 6.91 85.37
On 2026-03-11		 82.31
On 2026-03-12		 -3.59 83.18
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

84.49 +1.05 +1.26 5,723,527