FTNT: Fortinet Inc.

As of Friday, July 26th, 2024

$ 57.00

-0.31 -0.54%

Open: 57.66
High: 57.81
Low: 56.84
Volume: 4,097,236
Previous Close on Thursday, July 25th, 2024

$ 57.31

+0.67 +1.18%

Open: 57.13
High: 58.62
Low: 56.81
Volume: 4,832,596

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 57.66 57.81 56.84 57.00 4,097,236 -0.31 -0.54
2024-07-25 57.13 58.62 56.81 57.31 4,832,596 +0.67 +1.18
2024-07-24 57.83 58.70 56.52 56.64 4,993,424 -1.30 -2.24
2024-07-23 58.34 58.95 57.68 57.94 5,660,069 -0.51 -0.87
2024-07-22 59.00 59.00 58.04 58.45 4,319,499 -0.03 -0.05
2024-07-19 58.12 58.78 57.58 58.48 8,204,530 +0.35 +0.60
2024-07-18 60.48 60.51 58.07 58.13 5,594,894 -0.98 -1.66
2024-07-17 58.49 59.59 57.97 59.11 6,875,996 -0.37 -0.62
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 59.00
On 2024-07-22		 56.52
On 2024-07-24		 -1.48 -2.53 59.00
On 2024-07-22		 56.52
On 2024-07-24		 -4.20 57.47
10D 60.72
On 2024-07-15		 56.52
On 2024-07-24		 -2.55 -4.28 60.72
On 2024-07-15		 56.52
On 2024-07-24		 -6.92 58.24
20D 61.48
On 2024-07-03		 56.52
On 2024-07-24		 -3.04 -5.06 61.48
On 2024-07-03		 56.52
On 2024-07-24		 -8.07 59.19
WTD 59.00
On 2024-07-22		 56.52
On 2024-07-24		 -1.48 -2.53 59.00
On 2024-07-22		 56.52
On 2024-07-24		 -4.20 57.47
MTD 61.48
On 2024-07-03		 56.52
On 2024-07-24		 -3.27 -5.43 61.48
On 2024-07-03		 56.52
On 2024-07-24		 -8.07 59.13
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

57.00 -0.31 -0.54 4,097,236