FTNT: Fortinet Inc.

As of Wednesday, October 9th, 2024

$ 77.78

-- 0 0%

Open: 77.78
High: 77.78
Low: 77.78
Volume: N/A
Previous Close on Tuesday, October 8th, 2024

$ 77.78

+0.30 +0.39%

Open: 77.81
High: 78.04
Low: 76.82
Volume: 3,841,659

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-08 77.81 78.04 76.82 77.78 3,841,659 +0.30 +0.39
2024-10-07 78.02 79.08 77.34 77.48 4,211,101 -0.53 -0.68
2024-10-04 77.69 78.20 76.82 78.01 3,144,083 +1.03 +1.34
2024-10-03 77.30 77.61 76.78 76.98 3,659,819 -0.61 -0.79
2024-10-02 76.49 77.83 76.00 77.59 2,975,598 +1.10 +1.44
2024-10-01 78.21 78.50 76.18 76.49 3,966,197 -1.06 -1.37
2024-09-30 77.65 78.08 76.71 77.55 3,425,623 +0.10 +0.13
2024-09-27 77.20 77.78 76.43 77.45 2,952,094 +0.24 +0.31
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 79.08
On 2024-10-07		 76.00
On 2024-10-02		 1.29 1.69 79.08
On 2024-10-07		 76.82
On 2024-10-08		 -2.86 77.57
10D 79.08
On 2024-10-07		 75.94
On 2024-09-25		 0.32 0.41 78.50
On 2024-10-01		 76.00
On 2024-10-02		 -3.18 77.32
20D 79.08
On 2024-10-07		 73.29
On 2024-09-12		 1.71 2.25 76.89
On 2024-09-12		 74.13
On 2024-09-13		 -3.59 76.66
WTD 79.08
On 2024-10-07		 76.82
On 2024-10-08		 -0.23 -0.29 79.08
On 2024-10-07		 76.82
On 2024-10-08		 -2.86 77.63
MTD 79.08
On 2024-10-07		 76.00
On 2024-10-02		 0.23 0.30 78.50
On 2024-10-01		 76.00
On 2024-10-02		 -3.18 77.39
As of Tuesday, October 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.53 +0.06 +0.03 128,171
KO

The Coca-Cola Company

69.51 +0.33 +0.48 537,755
PFE

Pfizer Inc.

29.45 +0.27 +0.91 3,221,724
VZ

Verizon Communications Inc.

43.88 -0.13 -0.30 880,562
VIX

CBOE Volatility Index

21.27 -0.15 -0.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,219.84 +139.47 +0.33 23,870,324
DJTA

Dow Jones Transportation Average

15,955.78 +92.18 +0.58 4,889,921
SPX

S&P 500 Index

5,752.27 +1.14 +0.02
OEX

S&P 100 Index

2,770.38 -1.90 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,056.24 -51.54 -0.26
NYA

NYSE Composite Index

19,443.12 +8.08 +0.04
XAX

NYSE AMEX Composite Index

5,262.39 -40.57 -0.77
RUI

RUSSELL 1000 Index

3,139.45 +0.83 +0.03
RUT

Russell 2000 Index

2,193.93 -1.06 -0.05
RUA

Russell 3000 Index

3,273.17 +0.75 +0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

21.27 -0.15 -0.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 -0.14 -0.61
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.17 -0.28 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.25 -0.27 -1.25
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,746.04 -19.48 -0.20
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

77.78 0.00 0.00