FTNT (Fortinet Inc.) Stock Historical Data

As of Monday, December 15th, 2025

$ 82.22

-- 0 0%

Open: 82.22
High: 82.22
Low: 82.22
Volume: N/A
Previous Close on Friday, December 12th, 2025

$ 82.22

-0.25 -0.30%

Open: 81.98
High: 82.66
Low: 81.66
Volume: 4,281,820
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.22 +5.41 +1.80 2,462,439
KO

The Coca-Cola Company

70.82 +0.30 +0.43 6,728,834
PFE

Pfizer Inc.

26.34 +0.49 +1.90 23,485,367
VZ

Verizon Communications Inc.

41.27 +0.38 +0.92 8,825,724
VIX

CBOE Volatility Index

16.64 +0.90 +5.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,343.17 -114.88 -0.24 204,137,830
DJTA

Dow Jones Transportation Average

17,374.30 -130.27 -0.74 59,091,540
SPX

S&P 500 Index

6,816.85 -10.56 -0.15
OEX

S&P 100 Index

3,408.00 -7.21 -0.21
NDX

NASDAQ 100 Index

25,137.58 -59.16 -0.23
NYA

NYSE Composite Index

22,004.05 -0.30 0.00
XAX

NYSE AMEX Composite Index

7,037.81 -145.50 -2.03
RUI

RUSSELL 1000 Index

3,720.24 -7.67 -0.21
RUT

Russell 2000 Index

2,534.43 -17.03 -0.67
RUA

Russell 3000 Index

3,873.79 -8.79 -0.23
VIX

CBOE Volatility Index

16.64 +0.90 +5.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.41 +0.12 +0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.01 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.78 +0.53 +2.75
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,769.82 -19.86 -0.17
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

82.22 0.00 0.00