FTNT: Fortinet Inc.

As of Tuesday, May 28th, 2024

$ 61.35

-- 0 0%

Open: 61.35
High: 61.35
Low: 61.35
Volume: N/A
Previous Close on Friday, May 24th, 2024

$ 61.35

+0.42 +0.69%

Open: 61.11
High: 61.76
Low: 60.68
Volume: 2,639,253
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 61.11 61.76 60.68 61.35 2,639,253 +0.42 +0.69
2024-05-23 61.97 62.08 60.65 60.93 3,711,299 -0.64 -1.04
2024-05-22 61.43 61.69 60.75 61.57 3,043,213 +0.26 +0.42
2024-05-21 61.74 61.80 59.85 61.31 4,968,388 -1.03 -1.65
2024-05-20 61.17 62.41 60.86 62.34 2,839,617 +0.91 +1.48
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 62.41
On 2024-05-20
59.85
On 2024-05-21
-0.08 -0.13 62.41
On 2024-05-20
59.85
On 2024-05-21
-4.10 61.50
10D 62.41
On 2024-05-20
58.40
On 2024-05-13
3.19 5.48 62.41
On 2024-05-20
59.85
On 2024-05-21
-4.10 61.07
20D 65.26
On 2024-05-02
57.84
On 2024-05-08
-2.83 -4.41 65.26
On 2024-05-02
57.84
On 2024-05-08
-11.37 61.00
WTD 62.41
On 2024-05-20
59.85
On 2024-05-21
-0.08 -0.13 62.41
On 2024-05-20
59.85
On 2024-05-21
-4.10 61.50
MTD 65.26
On 2024-05-02
57.84
On 2024-05-08
-1.83 -2.90 65.26
On 2024-05-02
57.84
On 2024-05-08
-11.37 60.69
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.31 -1.03 -0.61 786,823
KO

The Coca-Cola Company

61.97 -0.03 -0.05 2,242,360
PFE

Pfizer Inc.

28.38 -0.51 -1.75 7,982,986
VZ

Verizon Communications Inc.

39.50 -0.24 -0.60 2,108,829
VIX

CBOE Volatility Index

12.80 +0.89 +7.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,936.22 -133.37 -0.34 69,277,334
DJTA

Dow Jones Transportation Average

15,021.67 -61.27 -0.41 14,721,016
SPX

S&P 500 Index

5,305.80 +1.08 +0.02
OEX

S&P 100 Index

2,538.38 +5.25 +0.21
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,832.27 +23.92 +0.13
NYA

NYSE Composite Index

18,048.21 -62.39 -0.34
XAX

NYSE AMEX Composite Index

4,958.61 +60.52 +1.24
RUI

RUSSELL 1000 Index

2,899.70 -0.17 -0.01
RUT

Russell 2000 Index

2,072.48 +2.81 +0.14
RUA

Russell 3000 Index

3,026.69 +0.04 +0.00
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.80 +0.89 +7.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.59 +0.16 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.65 +0.29 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.58 +0.41 +2.89
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,221.80 +10.68 +0.12
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

61.35 0.00 0.00