FTNT: Fortinet Inc.
$ 61.43 |
|
+0.19 +0.31% |
Open: | 61.04 |
High: | 61.86 |
Low: | 60.78 |
Volume: | 2,798,978 |
$ 61.24
+0.51 +0.84%
Open: | 60.61 |
High: | 61.35 |
Low: | 59.58 |
Volume: | 4,439,652 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-05-17 | 61.04 | 61.86 | 60.78 | 61.43 | 2,798,978 | +0.19 | +0.31 |
2024-05-16 | 60.61 | 61.35 | 59.58 | 61.24 | 4,439,652 | +0.51 | +0.84 |
2024-05-15 | 60.82 | 61.28 | 60.61 | 60.73 | 3,546,529 | +0.53 | +0.88 |
2024-05-14 | 59.80 | 60.50 | 59.23 | 60.20 | 4,267,497 | +0.57 | +0.96 |
2024-05-13 | 58.56 | 59.92 | 58.40 | 59.63 | 5,490,604 | +1.47 | +2.53 |
2024-05-10 | 58.25 | 59.40 | 58.07 | 58.16 | 3,932,016 | +0.05 | +0.09 |
2024-05-09 | 59.40 | 59.75 | 58.01 | 58.11 | 6,882,893 | -1.52 | -2.55 |
2024-05-08 | 59.42 | 59.80 | 57.84 | 59.63 | 10,873,523 | +0.20 | +0.34 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 61.86 On 2024-05-17 |
58.40 On 2024-05-13 |
3.27 | 5.62 | 59.92 On 2024-05-13 |
59.92 On 2024-05-13 |
0.00 | 60.65 |
10D | 61.86 On 2024-05-17 |
57.84 On 2024-05-08 |
2.55 | 4.33 | 60.40 On 2024-05-07 |
57.84 On 2024-05-08 |
-4.23 | 59.74 |
20D | 65.80 On 2024-04-24 |
57.84 On 2024-05-08 |
-1.97 | -3.11 | 65.80 On 2024-04-24 |
57.84 On 2024-05-08 |
-12.10 | 61.73 |
WTD | 61.86 On 2024-05-17 |
58.40 On 2024-05-13 |
3.27 | 5.62 | 59.92 On 2024-05-13 |
59.92 On 2024-05-13 |
0.00 | 60.65 |
MTD | 65.26 On 2024-05-02 |
57.84 On 2024-05-08 |
-1.75 | -2.77 | 65.26 On 2024-05-02 |
57.84 On 2024-05-08 |
-11.37 | 60.38 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,003.59 | +134.21 | +0.34 | 300,292,123 |
DJTA
Dow Jones Transportation Average |
15,501.43 | -59.49 | -0.38 | 76,436,929 |
SPX
S&P 500 Index |
5,303.27 | +6.17 | +0.12 | |
OEX
S&P 100 Index |
2,522.63 | +2.32 | +0.09 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
18,546.23 | -11.73 | -0.06 | |
NYA
NYSE Composite Index |
18,388.26 | +70.88 | +0.39 | |
XAX
NYSE AMEX Composite Index |
4,971.18 | +62.73 | +1.28 | |
RUI
RUSSELL 1000 Index |
2,903.33 | +3.60 | +0.12 | |
RUT
Russell 2000 Index |
2,095.72 | -0.53 | -0.03 | |
RUA
Russell 3000 Index |
3,031.99 | +3.53 | +0.12 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
11.99 | -0.43 | -3.46 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.31 | -0.06 | -0.33 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
16.29 | -0.17 | -1.03 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
13.99 | -0.23 | -1.62 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,101.56 | -4.64 | -0.05 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
PB
Prosperity Bancshares Inc. |
65.13 | +1.28 | +2.00 | 675,547 |
AMJ
JPMorgan Alerian MLP Index ETN |
28.60 | +0.32 | +1.13 | 494,580 |
PCTY
Paylocity Holding Corporation |
172.97 | +0.80 | +0.46 | 275,239 |
SPSM
SPDR Portfolio Small Cap ETF |
42.95 | -0.06 | -0.14 | 710,266 |
FTNT
Fortinet Inc. |
61.43 | +0.19 | +0.31 | 2,798,978 |