FTNT: Fortinet Inc.

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

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 81.98 82.66 81.66 82.22 4,281,820 -0.25 -0.30
2025-12-11 81.60 83.22 81.45 82.47 4,510,071 +0.87 +1.07
2025-12-10 82.90 83.22 80.24 81.60 7,380,680 -1.90 -2.28
2025-12-09 83.09 84.16 82.15 83.50 3,990,849 -0.03 -0.04
2025-12-08 86.96 87.11 83.26 83.53 6,067,246 -3.39 -3.90
2025-12-05 85.54 86.94 85.20 86.92 6,157,200 +1.74 +2.04
2025-12-04 82.98 85.24 82.41 85.18 6,707,480 +2.42 +2.92
2025-12-03 82.21 82.96 81.42 82.76 5,127,393 -0.18 -0.22
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 87.11
On 2025-12-08		 80.24
On 2025-12-10		 -4.70 -5.41 87.11
On 2025-12-08		 80.24
On 2025-12-10		 -7.88 82.66
10D 87.11
On 2025-12-08		 80.24
On 2025-12-10		 1.09 1.34 87.11
On 2025-12-08		 80.24
On 2025-12-10		 -7.88 83.29
20D 87.11
On 2025-12-08		 77.17
On 2025-11-21		 1.19 1.47 87.11
On 2025-12-08		 80.24
On 2025-12-10		 -7.88 81.81
WTD 87.11
On 2025-12-08		 80.24
On 2025-12-10		 -4.70 -5.41 87.11
On 2025-12-08		 80.24
On 2025-12-10		 -7.88 82.66
MTD 87.11
On 2025-12-08		 80.24
On 2025-12-10		 1.09 1.34 87.11
On 2025-12-08		 80.24
On 2025-12-10		 -7.88 83.29
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.75 +3.94 +1.31 1,285,240
KO

The Coca-Cola Company

71.15 +0.63 +0.89 4,465,169
PFE

Pfizer Inc.

26.30 +0.45 +1.72 13,093,602
VZ

Verizon Communications Inc.

41.14 +0.25 +0.61 4,690,077
VIX

CBOE Volatility Index

16.86 +1.12 +7.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,436.39 -21.66 -0.04 122,762,329
DJTA

Dow Jones Transportation Average

17,423.21 -81.36 -0.46 28,057,036
SPX

S&P 500 Index

6,820.38 -7.03 -0.10
OEX

S&P 100 Index

3,407.48 -7.73 -0.23
NDX

NASDAQ 100 Index

25,111.71 -85.02 -0.34
NYA

NYSE Composite Index

22,052.28 +47.94 +0.22
XAX

NYSE AMEX Composite Index

7,073.20 -110.11 -1.53
RUI

RUSSELL 1000 Index

3,723.18 -4.74 -0.13
RUT

Russell 2000 Index

2,540.83 -10.62 -0.42
RUA

Russell 3000 Index

3,877.15 -5.43 -0.14
VIX

CBOE Volatility Index

16.86 +1.12 +7.12
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.45 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.07 +0.45 +2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.63 +3.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,760.61 -29.06 -0.25
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

82.22 0.00 0.00