FTNT: Fortinet Inc.

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

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 80.14 83.26 79.75 82.31 5,147,391 +1.28 +1.58
2025-11-13 81.45 82.55 80.95 81.03 4,733,975 -1.11 -1.35
2025-11-12 83.35 84.03 81.76 82.14 4,784,616 -1.52 -1.82
2025-11-11 82.28 84.24 82.09 83.66 5,097,498 +1.38 +1.68
2025-11-10 82.30 82.62 80.27 82.28 6,413,556 +0.49 +0.60
2025-11-07 79.78 81.98 79.55 81.79 7,147,370 +1.25 +1.55
2025-11-06 76.05 81.69 75.31 80.54 13,357,129 -5.45 -6.34
2025-11-05 84.61 86.32 84.00 85.99 8,602,208 +0.77 +0.90
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 84.24
On 2025-11-11		 79.75
On 2025-11-14		 0.52 0.64 84.24
On 2025-11-11		 79.75
On 2025-11-14		 -5.33 82.28
10D 87.66
On 2025-11-03		 75.31
On 2025-11-06		 -4.12 -4.77 87.66
On 2025-11-03		 75.31
On 2025-11-06		 -14.08 83.25
20D 87.66
On 2025-11-03		 75.31
On 2025-11-06		 -1.13 -1.35 87.66
On 2025-11-03		 75.31
On 2025-11-06		 -14.08 84.16
WTD 84.24
On 2025-11-11		 79.75
On 2025-11-14		 0.52 0.64 84.24
On 2025-11-11		 79.75
On 2025-11-14		 -5.33 82.28
MTD 87.66
On 2025-11-03		 75.31
On 2025-11-06		 -4.12 -4.77 87.66
On 2025-11-03		 75.31
On 2025-11-06		 -14.08 83.25
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.63 -2.19 -0.72 1,067,539
KO

The Coca-Cola Company

71.24 +0.08 +0.11 3,989,021
PFE

Pfizer Inc.

25.55 +0.49 +1.94 33,729,666
VZ

Verizon Communications Inc.

41.16 +0.10 +0.23 7,520,912
VIX

CBOE Volatility Index

20.77 +0.94 +4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,133.88 -13.60 -0.03 219,983,630
DJTA

Dow Jones Transportation Average

16,005.30 -67.26 -0.42 38,053,463
SPX

S&P 500 Index

6,736.93 +2.82 +0.04
OEX

S&P 100 Index

3,389.92 +3.39 +0.10
NDX

NASDAQ 100 Index

25,048.25 +40.01 +0.16
NYA

NYSE Composite Index

21,445.38 -24.88 -0.12
XAX

NYSE AMEX Composite Index

7,298.26 +8.43 +0.12
RUI

RUSSELL 1000 Index

3,671.26 +0.44 +0.01
RUT

Russell 2000 Index

2,380.68 -7.54 -0.32
RUA

Russell 3000 Index

3,814.65 -0.07 0.00
VIX

CBOE Volatility Index

20.77 +0.94 +4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.45 +0.09 +0.37
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.64 +0.29 +1.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.12 +0.54 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,726.93 +15.42 +0.13
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

82.31 0.00 0.00