FTNT: Fortinet Inc.
$ 107.66 |
|
+2.94 +2.81% |
Open: | 109.49 |
High: | 110.53 |
Low: | 102.37 |
Volume: | 10,965,716 |
$ 104.72
-0.35 -0.33%
Open: | 105.40 |
High: | 105.82 |
Low: | 103.96 |
Volume: | 6,429,535 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-02-07 | 109.49 | 110.53 | 102.37 | 107.66 | 10,965,324 | +2.94 | +2.81 |
2025-02-06 | 105.40 | 105.82 | 103.96 | 104.72 | 6,429,535 | -0.35 | -0.33 |
2025-02-05 | 103.15 | 105.12 | 101.85 | 105.07 | 4,146,574 | +2.29 | +2.23 |
2025-02-04 | 101.00 | 102.83 | 100.70 | 102.78 | 3,887,094 | +1.88 | +1.86 |
2025-02-03 | 98.87 | 101.41 | 98.12 | 100.90 | 4,829,138 | +0.02 | +0.02 |
2025-01-31 | 101.14 | 102.87 | 100.47 | 100.88 | 4,088,857 | -0.05 | -0.05 |
2025-01-30 | 100.41 | 102.17 | 100.02 | 100.93 | 4,092,015 | +1.60 | +1.61 |
2025-01-29 | 99.92 | 100.21 | 98.20 | 99.33 | 3,122,632 | -0.50 | -0.50 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 110.53 On 2025-02-07 |
98.12 On 2025-02-03 |
6.78 | 6.72 | 101.41 On 2025-02-03 |
101.41 On 2025-02-03 |
0.00 | 104.23 |
10D | 110.53 On 2025-02-07 |
94.10 On 2025-01-27 |
10.76 | 11.10 | 102.87 On 2025-01-31 |
98.12 On 2025-02-03 |
-4.62 | 101.89 |
20D | 110.53 On 2025-02-07 |
90.80 On 2025-01-14 |
11.62 | 12.10 | 95.67 On 2025-01-10 |
90.80 On 2025-01-14 |
-5.09 | 98.54 |
WTD | 110.53 On 2025-02-07 |
98.12 On 2025-02-03 |
6.78 | 6.72 | 101.41 On 2025-02-03 |
101.41 On 2025-02-03 |
0.00 | 104.23 |
MTD | 110.53 On 2025-02-07 |
98.12 On 2025-02-03 |
6.78 | 6.72 | 101.41 On 2025-02-03 |
101.41 On 2025-02-03 |
0.00 | 104.23 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,303.40 | -444.23 | -0.99 | 549,706,457 |
DJTA
Dow Jones Transportation Average |
16,147.19 | -52.48 | -0.32 | 153,633,614 |
SPX
S&P 500 Index |
6,025.99 | -57.58 | -0.95 | |
OEX
S&P 100 Index |
2,936.08 | -34.69 | -1.17 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,491.31 | -282.76 | -1.30 | |
NYA
NYSE Composite Index |
20,039.48 | -118.10 | -0.59 | |
XAX
NYSE AMEX Composite Index |
5,020.40 | +33.96 | +0.68 | |
RUI
RUSSELL 1000 Index |
3,312.80 | -31.24 | -0.93 | |
RUT
Russell 2000 Index |
2,279.71 | -27.41 | -1.19 | |
RUA
Russell 3000 Index |
3,451.45 | -32.96 | -0.95 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
16.54 | +1.04 | +6.71 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.43 | +0.32 | +1.59 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.76 | +0.54 | +2.81 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.61 | +0.67 | +3.73 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,423.42 | -103.40 | -0.98 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
FTNT
Fortinet Inc. |
107.66 | +2.94 | +2.81 | 10,965,716 |