FTNT: Fortinet Inc.
$ 64.03 |
|
-0.45 -0.70% |
Open: | 64.77 |
High: | 65.01 |
Low: | 63.53 |
Volume: | 3,085,730 |
$ 64.48
-0.25 -0.39%
Open: | 64.62 |
High: | 65.57 |
Low: | 64.26 |
Volume: | 3,004,194 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-04-18 | 64.77 | 65.01 | 63.53 | 64.03 | 3,085,730 | -0.45 | -0.70 |
2024-04-16 | 64.62 | 65.57 | 64.26 | 64.48 | 3,004,194 | -0.25 | -0.39 |
2024-04-15 | 67.08 | 67.19 | 64.58 | 64.73 | 4,908,786 | -1.72 | -2.59 |
2024-04-12 | 67.47 | 67.72 | 65.93 | 66.45 | 5,132,681 | -1.77 | -2.59 |
2024-04-11 | 68.61 | 68.86 | 67.44 | 68.22 | 2,889,583 | +0.09 | +0.13 |
2024-04-10 | 67.08 | 68.50 | 67.08 | 68.13 | 3,605,445 | -0.09 | -0.13 |
2024-04-09 | 69.14 | 69.14 | 67.80 | 68.22 | 2,799,145 | -0.17 | -0.25 |
2024-04-08 | 70.04 | 70.24 | 68.23 | 68.39 | 5,098,234 | -2.52 | -3.55 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 68.86 On 2024-04-11 |
63.53 On 2024-04-18 |
-4.10 | -6.02 | 68.86 On 2024-04-11 |
63.53 On 2024-04-18 |
-7.74 | 65.58 |
10D | 73.63 On 2024-04-04 |
63.53 On 2024-04-18 |
-7.29 | -10.22 | 73.63 On 2024-04-04 |
63.53 On 2024-04-18 |
-13.72 | 67.28 |
20D | 73.63 On 2024-04-04 |
63.53 On 2024-04-18 |
-3.76 | -5.55 | 73.63 On 2024-04-04 |
63.53 On 2024-04-18 |
-13.72 | 67.82 |
WTD | 67.19 On 2024-04-15 |
63.53 On 2024-04-18 |
-2.42 | -3.64 | 67.19 On 2024-04-15 |
63.53 On 2024-04-18 |
-5.45 | 64.41 |
MTD | 73.63 On 2024-04-04 |
63.53 On 2024-04-18 |
-4.28 | -6.27 | 73.63 On 2024-04-04 |
63.53 On 2024-04-18 |
-13.72 | 67.75 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
37,775.38 | -23.59 | -0.06 | 305,520,632 |
DJTA
Dow Jones Transportation Average |
14,946.93 | -299.30 | -1.96 | 158,118,969 |
SPX
S&P 500 Index |
5,011.12 | -40.29 | -0.80 | |
OEX
S&P 100 Index |
2,378.64 | -19.20 | -0.80 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,394.31 | -319.35 | -1.80 | |
NYA
NYSE Composite Index |
17,388.09 | -25.89 | -0.15 | |
XAX
NYSE AMEX Composite Index |
4,778.20 | -69.09 | -1.43 | |
RUI
RUSSELL 1000 Index |
2,743.13 | -22.19 | -0.80 | |
RUT
Russell 2000 Index |
1,942.96 | -24.52 | -1.25 | |
RUA
Russell 3000 Index |
2,861.95 | -23.80 | -0.82 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
18.00 | -0.40 | -2.17 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.41 | -0.16 | -0.74 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.77 | -0.13 | -0.65 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.66 | -0.18 | -0.96 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,585.20 | -149.17 | -1.71 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
FTNT
Fortinet Inc. |
64.03 | -0.45 | -0.70 | 3,085,730 |