FTNT: Fortinet Inc.
$ 149.49 |
|
+3.19 +2.18% |
|
| Open: | 146.32 |
| High: | 149.50 |
| Low: | 143.98 |
| Volume: | 5,031,897 |
$ 146.30
+1.24 +0.85%
| Open: | 143.64 |
| High: | 146.38 |
| Low: | 142.15 |
| Volume: | 4,765,477 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-06-15 | 146.32 | 149.50 | 143.98 | 149.49 | 5,031,795 | +3.19 | +2.18 |
| 2026-06-12 | 143.64 | 146.38 | 142.15 | 146.30 | 4,765,477 | +1.24 | +0.85 |
| 2026-06-11 | 141.01 | 146.31 | 139.40 | 145.06 | 6,965,862 | +6.18 | +4.45 |
| 2026-06-10 | 137.80 | 141.30 | 137.01 | 138.88 | 6,061,499 | +0.49 | +0.35 |
| 2026-06-09 | 143.13 | 144.30 | 133.05 | 138.39 | 7,602,188 | -4.65 | -3.25 |
| 2026-06-08 | 145.51 | 147.00 | 142.51 | 143.04 | 5,259,903 | -1.64 | -1.13 |
| 2026-06-05 | 148.46 | 149.05 | 143.46 | 144.68 | 7,118,876 | -4.99 | -3.33 |
| 2026-06-04 | 146.20 | 150.07 | 144.32 | 149.67 | 5,243,865 | +3.19 | +2.18 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 149.50 On 2026-06-15 |
133.05 On 2026-06-09 |
6.45 | 4.51 | 144.30 On 2026-06-09 |
137.01 On 2026-06-10 |
-5.05 | 143.62 |
| 10D | 150.07 On 2026-06-04 |
133.05 On 2026-06-09 |
2.35 | 1.60 | 150.07 On 2026-06-04 |
133.05 On 2026-06-09 |
-11.34 | 145.09 |
| 20D | 150.07 On 2026-06-04 |
120.87 On 2026-05-18 |
26.71 | 21.75 | 150.07 On 2026-06-04 |
133.05 On 2026-06-09 |
-11.34 | 138.75 |
| WTD | 149.50 On 2026-06-15 |
143.98 On 2026-06-15 |
3.19 | 2.18 | -- | -- | -- | 149.49 |
| MTD | 150.07 On 2026-06-04 |
133.05 On 2026-06-09 |
11.52 | 8.35 | 150.07 On 2026-06-04 |
133.05 On 2026-06-09 |
-11.34 | 145.27 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,671.03 | +468.77 | +0.92 | 506,415,179 |
|
DJTA
Dow Jones Transportation Average |
22,351.31 | -245.38 | -1.09 | 85,679,754 |
|
SPX
S&P 500 Index |
7,554.29 | +122.83 | +1.65 | |
|
OEX
S&P 100 Index |
3,715.83 | +70.24 | +1.93 | |
|
NDX
NASDAQ 100 Index |
30,543.92 | +907.97 | +3.06 | |
|
NYA
NYSE Composite Index |
23,673.66 | +77.87 | +0.33 | |
|
XAX
NYSE AMEX Composite Index |
8,390.81 | -4.94 | -0.06 | |
|
RUI
RUSSELL 1000 Index |
4,111.43 | +64.34 | +1.59 | |
|
RUT
Russell 2000 Index |
2,965.09 | +21.10 | +0.72 | |
|
RUA
Russell 3000 Index |
4,292.46 | +65.44 | +1.55 | |
|
VIX
CBOE Volatility Index |
16.16 | -1.52 | -8.60 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.31 | -0.44 | -1.85 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.78 | -0.81 | -3.59 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.36 | -1.15 | -5.61 |