FTNT: Fortinet Inc.

As of Monday, December 8th, 2025

$ 86.92

-- 0 0%

Open: 86.92
High: 86.92
Low: 86.92
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 86.92

+1.74 +2.04%

Open: 85.54
High: 86.94
Low: 85.20
Volume: 6,157,200

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-12-02 82.51 83.27 82.00 82.94 3,868,437 +1.12 +1.37
2025-12-01 80.49 82.10 80.43 81.82 3,937,255 +0.69 +0.85
2025-11-28 80.67 81.36 80.36 81.13 2,192,336 +0.58 +0.72
2025-11-26 80.81 80.86 78.63 80.55 4,511,278 -0.32 -0.40
2025-11-25 79.38 81.19 79.30 80.87 3,791,713 +1.10 +1.38
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 86.94
On 2025-12-05		 80.43
On 2025-12-01		 5.79 7.14 83.27
On 2025-12-02		 81.42
On 2025-12-03		 -2.22 83.92
10D 86.94
On 2025-12-05		 77.17
On 2025-11-21		 8.88 11.38 81.19
On 2025-11-25		 78.63
On 2025-11-26		 -3.15 82.08
20D 86.94
On 2025-12-05		 77.17
On 2025-11-21		 6.38 7.92 84.24
On 2025-11-11		 77.17
On 2025-11-21		 -8.39 81.69
WTD 86.94
On 2025-12-05		 80.43
On 2025-12-01		 5.79 7.14 83.27
On 2025-12-02		 81.42
On 2025-12-03		 -2.22 83.92
MTD 86.94
On 2025-12-05		 80.43
On 2025-12-01		 5.79 7.14 83.27
On 2025-12-02		 81.42
On 2025-12-03		 -2.22 83.92
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.10 +2.16 +0.76 1,595,609
KO

The Coca-Cola Company

70.10 +0.10 +0.14 6,729,853
PFE

Pfizer Inc.

26.08 +0.05 +0.17 24,643,013
VZ

Verizon Communications Inc.

41.21 -0.49 -1.16 12,307,555
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,713.81 -241.18 -0.50 262,162,815
DJTA

Dow Jones Transportation Average

17,151.70 -31.42 -0.18 53,410,838
SPX

S&P 500 Index

6,850.28 -20.12 -0.29
OEX

S&P 100 Index

3,441.16 -8.47 -0.25
NDX

NASDAQ 100 Index

25,643.95 -48.10 -0.19
NYA

NYSE Composite Index

21,713.94 -96.13 -0.44
XAX

NYSE AMEX Composite Index

7,046.32 -146.91 -2.04
RUI

RUSSELL 1000 Index

3,737.44 -11.43 -0.30
RUT

Russell 2000 Index

2,525.07 +3.59 +0.14
RUA

Russell 3000 Index

3,890.28 -11.13 -0.29
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.87 +0.60 +3.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,947.19 -15.92 -0.13
 
Recent
Ticker Last Chg %Chg Volume
HE

Hawaiian Electric Industries Inc.

11.25 0.00 0.00
FTNT

Fortinet Inc.

86.92 0.00 0.00