FTNT: Fortinet Inc.

As of Tuesday, April 29th, 2025

$ 104.21

+1.57 +1.53%

Open: 102.02
High: 104.54
Low: 101.97
Volume: 3,126,115
Previous Close on Monday, April 28th, 2025

$ 102.64

+0.84 +0.83%

Open: 102.39
High: 103.08
Low: 100.94
Volume: 3,036,447

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 102.02 104.54 101.97 104.21 3,126,115 +1.57 +1.53
2025-04-28 102.39 103.08 100.94 102.64 3,036,447 +0.84 +0.83
2025-04-25 100.27 101.92 99.99 101.80 3,268,817 +1.08 +1.07
2025-04-24 96.99 101.19 96.75 100.72 4,085,361 +3.72 +3.84
2025-04-23 97.45 99.54 96.29 97.00 4,328,208 +2.63 +2.79
2025-04-22 93.51 95.06 91.24 94.37 4,619,906 +1.65 +1.78
2025-04-21 94.87 95.71 91.33 92.72 3,070,991 -3.41 -3.55
2025-04-17 96.83 97.35 95.80 96.13 2,975,142 +0.06 +0.06
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 104.54
On 2025-04-29		 96.29
On 2025-04-23		 9.84 10.43 99.54
On 2025-04-23		 99.54
On 2025-04-23		 0.00 101.27
10D 104.54
On 2025-04-29		 91.24
On 2025-04-22		 7.36 7.60 99.24
On 2025-04-15		 91.24
On 2025-04-22		 -8.06 98.49
20D 104.54
On 2025-04-29		 81.70
On 2025-04-07		 7.95 8.26 98.40
On 2025-04-02		 81.70
On 2025-04-07		 -16.97 96.04
WTD 104.54
On 2025-04-29		 100.94
On 2025-04-28		 2.41 2.37 103.08
On 2025-04-28		 103.08
On 2025-04-28		 0.00 103.43
MTD 104.54
On 2025-04-29		 81.70
On 2025-04-07		 7.95 8.26 98.40
On 2025-04-02		 81.70
On 2025-04-07		 -16.97 96.04
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ZBH

Zimmer Biomet Holdings Inc.

102.79 +1.03 +1.01 925,695
FTNT

Fortinet Inc.

104.21 +1.57 +1.53 3,126,115