FTNT: Fortinet Inc.

As of Monday, May 6th, 2024

$ 58.88

-- 0 0%

Open: 58.88
High: 58.88
Low: 58.88
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 58.88

-6.32 -9.69%

Open: 61.86
High: 62.49
Low: 58.79
Volume: 15,871,481

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 61.86 62.49 58.79 58.88 15,871,481 -6.32 -9.69
2024-05-02 63.15 65.26 63.01 65.20 8,081,662 +1.67 +2.63
2024-05-01 63.51 64.87 63.14 63.53 4,331,627 +0.35 +0.55
2024-04-30 63.79 64.44 63.16 63.18 5,322,944 -1.12 -1.74
2024-04-29 64.35 65.14 63.70 64.30 3,824,307 +0.12 +0.19
2024-04-26 64.42 65.15 63.90 64.18 4,138,090 +0.15 +0.23
2024-04-25 64.61 64.69 62.87 64.03 3,662,869 -1.42 -2.17
2024-04-24 64.89 65.80 64.59 65.45 3,781,179 +0.65 +1.00
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 65.26
On 2024-05-02		 58.79
On 2024-05-03		 -5.30 -8.26 65.26
On 2024-05-02		 58.79
On 2024-05-03		 -9.91 63.02
10D 65.80
On 2024-04-24		 58.79
On 2024-05-03		 -4.52 -7.13 65.80
On 2024-04-24		 58.79
On 2024-05-03		 -10.65 63.72
20D 70.24
On 2024-04-08		 58.79
On 2024-05-03		 -12.03 -16.97 70.24
On 2024-04-08		 58.79
On 2024-05-03		 -16.30 64.90
WTD 65.26
On 2024-05-02		 58.79
On 2024-05-03		 -5.30 -8.26 65.26
On 2024-05-02		 58.79
On 2024-05-03		 -9.91 63.02
MTD 65.26
On 2024-05-02		 58.79
On 2024-05-03		 -4.30 -6.81 65.26
On 2024-05-02		 58.79
On 2024-05-03		 -9.91 62.54
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,528,653
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,273,786
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,128,719
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,378,308
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,458,253
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,858,437
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

58.88 0.00 0.00