FTNT: Fortinet Inc.

As of Friday, October 30th, 2026

$ 136.40

-2.70 -1.94%

Open: 137.09
High: 138.79
Low: 134.40
Volume: 8,647,511
Previous Close on Thursday, October 29th, 2026

$ 139.10

-34.98 -20.09%

Open: 127.96
High: 139.44
Low: 127.40
Volume: 17,327,559

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 137.09 138.79 134.40 136.40 8,647,511 -2.70 -1.94
2026-10-29 127.96 139.44 127.40 139.10 17,327,559 -34.98 -20.09
2026-10-28 183.76 185.13 173.02 174.08 9,670,470 -10.92 -5.90
2026-10-27 181.41 186.32 180.82 185.00 3,583,381 +1.67 +0.91
2026-10-26 181.34 184.76 178.29 183.33 3,163,286 +3.34 +1.86
2026-10-23 172.88 180.17 171.19 179.99 3,163,041 +7.01 +4.05
2026-10-22 174.22 177.71 171.69 172.98 3,955,652 -1.07 -0.61
2026-10-21 166.27 175.34 166.22 174.05 3,093,186 +3.12 +1.83
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 186.32
On 2026-10-27		 127.40
On 2026-10-29		 -43.59 -24.22 186.32
On 2026-10-27		 127.40
On 2026-10-29		 -31.62 163.58
10D 186.32
On 2026-10-27		 127.40
On 2026-10-29		 -32.73 -19.35 186.32
On 2026-10-27		 127.40
On 2026-10-29		 -31.62 168.74
20D 197.13
On 2026-10-13		 127.40
On 2026-10-29		 -44.55 -24.62 197.13
On 2026-10-13		 127.40
On 2026-10-29		 -35.37 177.73
WTD 186.32
On 2026-10-27		 127.40
On 2026-10-29		 -43.59 -24.22 186.32
On 2026-10-27		 127.40
On 2026-10-29		 -31.62 163.58
MTD 197.13
On 2026-10-13		 127.40
On 2026-10-29		 -42.36 -23.70 197.13
On 2026-10-13		 127.40
On 2026-10-29		 -35.37 177.93
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
GTES

Gates Industrial Corporation plc

23.98 -2.27 -8.65 4,984,316
EQIX

Equinix Inc.

1,013.70 -22.97 -2.22 655,374
SSO

ProShares Ultra S&P 500

67.76 -2.47 -3.52 5,469,631
BX

The Blackstone Group L.P.

118.80 -1.80 -1.49 5,178,083
FTNT

Fortinet Inc.

136.40 -2.70 -1.94 8,647,511