FTNT: Fortinet Inc.

As of Thursday, October 30th, 2025

$ 84.20

-0.02 -0.02%

Open: 84.58
High: 85.60
Low: 84.15
Volume: 4,519,722
Previous Close on Wednesday, October 29th, 2025

$ 84.22

-1.65 -1.92%

Open: 84.85
High: 85.00
Low: 83.56
Volume: 5,085,046

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 84.58 85.60 84.15 84.20 4,514,556 -0.02 -0.02
2025-10-29 84.85 85.00 83.56 84.22 5,085,046 -1.65 -1.92
2025-10-28 86.07 87.04 84.98 85.87 4,892,074 +0.58 +0.68
2025-10-27 86.13 86.56 85.14 85.29 4,163,890 -0.27 -0.32
2025-10-24 85.77 85.86 84.98 85.56 3,366,544 +0.63 +0.74
2025-10-23 84.66 85.47 84.34 84.93 2,548,624 +0.27 +0.32
2025-10-22 85.00 85.49 84.07 84.66 4,099,975 -0.12 -0.14
2025-10-21 83.41 85.12 81.10 84.78 4,827,433 -0.08 -0.09
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 87.04
On 2025-10-28		 83.56
On 2025-10-29		 -0.73 -0.86 87.04
On 2025-10-28		 83.56
On 2025-10-29		 -4.00 85.03
10D 87.04
On 2025-10-28		 81.10
On 2025-10-21		 1.06 1.27 87.04
On 2025-10-28		 83.56
On 2025-10-29		 -4.00 84.78
20D 87.24
On 2025-10-03		 81.10
On 2025-10-21		 -2.09 -2.42 87.24
On 2025-10-03		 81.10
On 2025-10-21		 -7.04 84.73
WTD 87.04
On 2025-10-28		 83.56
On 2025-10-29		 -1.36 -1.59 87.04
On 2025-10-28		 83.56
On 2025-10-29		 -4.00 84.90
MTD 87.24
On 2025-10-03		 81.10
On 2025-10-21		 0.12 0.14 87.24
On 2025-10-03		 81.10
On 2025-10-21		 -7.04 84.82
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
SWKH

SWK Holdings Corporation

16.15 +0.13 +0.81 8,150
ITM

VanEck Vectors AMT-Free Intermediate Municipal Index ETF

47.14 +0.05 +0.10 180,260
PGEN

Precigen Inc.

4.05 +0.04 +1.00 2,058,564
ZBH

Zimmer Biomet Holdings Inc.

99.56 -0.15 -0.15 1,415,228
FTNT

Fortinet Inc.

84.20 -0.02 -0.02 4,519,722