FTNT: Fortinet Inc.

As of Friday, December 26th, 2025

$ 81.56

+0.38 +0.47%

Open: 80.91
High: 81.65
Low: 80.59
Volume: 1,677,871
Previous Close on Wednesday, December 24th, 2025

$ 81.18

+0.52 +0.64%

Open: 80.53
High: 81.38
Low: 80.28
Volume: 1,240,806

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 80.91 81.65 80.59 81.56 1,677,871 +0.38 +0.47
2025-12-24 80.53 81.38 80.28 81.18 1,240,806 +0.52 +0.64
2025-12-23 81.61 81.71 80.10 80.66 3,464,982 -1.08 -1.32
2025-12-22 81.35 81.83 80.13 81.74 4,709,130 +1.50 +1.87
2025-12-19 79.73 80.44 79.00 80.24 18,566,873 +0.49 +0.61
2025-12-18 80.54 80.60 78.57 79.75 7,062,952 +0.37 +0.47
2025-12-17 80.09 81.44 79.38 79.38 6,708,198 -3.09 -3.75
2025-12-16 81.31 82.83 81.13 82.47 5,261,516 +0.95 +1.17
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 81.83
On 2025-12-22		 79.00
On 2025-12-19		 1.81 2.27 81.83
On 2025-12-22		 80.10
On 2025-12-23		 -2.11 81.08
10D 82.83
On 2025-12-15		 78.57
On 2025-12-18		 -0.91 -1.10 82.83
On 2025-12-15		 78.57
On 2025-12-18		 -5.14 81.07
20D 87.11
On 2025-12-08		 78.57
On 2025-12-18		 1.01 1.25 87.11
On 2025-12-08		 78.57
On 2025-12-18		 -9.80 82.13
WTD 81.83
On 2025-12-22		 80.10
On 2025-12-23		 1.32 1.65 81.83
On 2025-12-22		 80.10
On 2025-12-23		 -2.11 81.29
MTD 87.11
On 2025-12-08		 78.57
On 2025-12-18		 0.43 0.53 87.11
On 2025-12-08		 78.57
On 2025-12-18		 -9.80 82.18
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

81.56 +0.38 +0.47 1,677,871