FTNT (Fortinet Inc.) Stock Historical Data

As of Monday, November 17th, 2025

$ 82.31

-- 0 0%

Open: 82.31
High: 82.31
Low: 82.31
Volume: N/A
Previous Close on Friday, November 14th, 2025

$ 82.31

+1.28 +1.58%

Open: 80.14
High: 83.26
Low: 79.75
Volume: 5,147,391
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.69 -4.14 -1.36 1,543,666
KO

The Coca-Cola Company

71.25 +0.09 +0.13 5,837,874
PFE

Pfizer Inc.

25.38 +0.32 +1.26 46,348,613
VZ

Verizon Communications Inc.

41.14 +0.08 +0.18 12,878,089
VIX

CBOE Volatility Index

22.10 +2.27 +11.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,714.16 -433.32 -0.92 307,100,156
DJTA

Dow Jones Transportation Average

15,841.89 -230.67 -1.44 64,812,672
SPX

S&P 500 Index

6,676.45 -57.66 -0.86
OEX

S&P 100 Index

3,359.63 -26.90 -0.79
NDX

NASDAQ 100 Index

24,793.03 -215.22 -0.86
NYA

NYSE Composite Index

21,278.37 -191.89 -0.89
XAX

NYSE AMEX Composite Index

7,248.30 -41.52 -0.57
RUI

RUSSELL 1000 Index

3,637.93 -32.89 -0.90
RUT

Russell 2000 Index

2,354.86 -33.37 -1.40
RUA

Russell 3000 Index

3,779.73 -34.99 -0.92
VIX

CBOE Volatility Index

22.10 +2.27 +11.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.84 +0.48 +1.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.27 +0.92 +3.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.98 +1.40 +6.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,636.04 -75.48 -0.64
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

82.31 0.00 0.00