FTNT: Fortinet Inc.

As of Friday, February 7th, 2025

$ 107.66

+2.94 +2.81%

Open: 109.49
High: 110.53
Low: 102.37
Volume: 10,965,716
Previous Close on Thursday, February 6th, 2025

$ 104.72

-0.35 -0.33%

Open: 105.40
High: 105.82
Low: 103.96
Volume: 6,429,535
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 109.49 110.53 102.37 107.66 10,965,324 +2.94 +2.81
2025-02-06 105.40 105.82 103.96 104.72 6,429,535 -0.35 -0.33
2025-02-05 103.15 105.12 101.85 105.07 4,146,574 +2.29 +2.23
2025-02-04 101.00 102.83 100.70 102.78 3,887,094 +1.88 +1.86
2025-02-03 98.87 101.41 98.12 100.90 4,829,138 +0.02 +0.02
2025-01-31 101.14 102.87 100.47 100.88 4,088,857 -0.05 -0.05
2025-01-30 100.41 102.17 100.02 100.93 4,092,015 +1.60 +1.61
2025-01-29 99.92 100.21 98.20 99.33 3,122,632 -0.50 -0.50

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 110.53
On 2025-02-07
98.12
On 2025-02-03
6.78 6.72 101.41
On 2025-02-03
101.41
On 2025-02-03
0.00 104.23
10D 110.53
On 2025-02-07
94.10
On 2025-01-27
10.76 11.10 102.87
On 2025-01-31
98.12
On 2025-02-03
-4.62 101.89
20D 110.53
On 2025-02-07
90.80
On 2025-01-14
11.62 12.10 95.67
On 2025-01-10
90.80
On 2025-01-14
-5.09 98.54
WTD 110.53
On 2025-02-07
98.12
On 2025-02-03
6.78 6.72 101.41
On 2025-02-03
101.41
On 2025-02-03
0.00 104.23
MTD 110.53
On 2025-02-07
98.12
On 2025-02-03
6.78 6.72 101.41
On 2025-02-03
101.41
On 2025-02-03
0.00 104.23
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

107.66 +2.94 +2.81 10,965,716