FTNT: Fortinet Inc.

As of Wednesday, November 29th, 2023

$ 52.79

-- 0 0%

Open: 52.79
High: 52.79
Low: 52.79
Volume: N/A
Previous Close on Tuesday, November 28th, 2023

$ 52.79

-0.95 -1.77%

Open: 53.25
High: 53.93
Low: 52.69
Volume: 5,726,941

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-11-28 53.25 53.93 52.69 52.79 5,726,941 -0.95 -1.77
2023-11-27 53.32 53.95 53.21 53.74 6,538,378 +0.31 +0.58
2023-11-24 52.97 53.69 52.82 53.43 2,620,144 +0.46 +0.87
2023-11-22 52.90 53.71 52.76 52.97 5,586,262 +0.39 +0.74
2023-11-21 51.77 52.77 51.55 52.58 5,300,165 +0.67 +1.29
2023-11-20 51.59 52.08 51.27 51.91 4,902,886 +0.65 +1.27
2023-11-17 50.59 51.32 50.32 51.26 5,021,280 +0.84 +1.67
2023-11-16 50.71 51.24 49.97 50.42 8,051,383 -0.64 -1.25
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

119.24 +0.39 +0.33 533,845
KO

The Coca-Cola Company

58.28 -0.31 -0.52 2,893,096
PFE

Pfizer Inc.

30.03 +0.34 +1.15 7,457,322
VZ

Verizon Communications Inc.

37.74 +0.27 +0.71 4,450,484
VIX

CBOE Volatility Index

12.78 +0.12 +0.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

35,488.77 +71.79 +0.20 79,643,921
DJTA

Dow Jones Transportation Average

14,967.10 +150.86 +1.02 29,704,231
SPX

S&P 500 Index

4,571.85 +16.96 +0.37
OEX

S&P 100 Index

2,160.25 +4.13 +0.19
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,081.47 +71.04 +0.44
NYA

NYSE Composite Index

16,012.07 +82.93 +0.52
XAX

NYSE AMEX Composite Index

4,669.16 +14.01 +0.30
RUI

RUSSELL 1000 Index

2,503.57 +11.66 +0.47
RUT

Russell 2000 Index

1,816.48 +23.68 +1.32
RUA

Russell 3000 Index

2,615.27 +13.29 +0.51
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.78 +0.12 +0.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.41 +0.04 +0.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.86 +0.06 +0.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.31 +0.09 +0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.25 +0.10 +0.62
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,886.84 +28.49 +0.36
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

52.79 0.00 0.00