FTNT: Fortinet Inc.
$ 100.83 |
|
-0.83 -0.82% |
|
| Open: | 100.78 |
| High: | 103.34 |
| Low: | 100.31 |
| Volume: | 3,422,844 |
$ 101.66
-0.36 -0.35%
| Open: | 101.84 |
| High: | 102.79 |
| Low: | 101.47 |
| Volume: | 2,944,975 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-13 | 100.78 | 103.34 | 100.31 | 100.83 | 3,422,844 | -0.83 | -0.82 |
| 2025-06-12 | 101.84 | 102.79 | 101.47 | 101.66 | 2,944,975 | -0.36 | -0.35 |
| 2025-06-11 | 101.42 | 104.01 | 100.14 | 102.02 | 4,169,952 | +0.39 | +0.38 |
| 2025-06-10 | 102.33 | 102.90 | 101.07 | 101.63 | 3,781,880 | -0.45 | -0.44 |
| 2025-06-09 | 104.73 | 105.00 | 101.94 | 102.08 | 3,887,660 | -2.86 | -2.73 |
| 2025-06-06 | 104.32 | 105.20 | 103.73 | 104.94 | 3,296,603 | +1.44 | +1.39 |
| 2025-06-05 | 102.07 | 103.98 | 101.75 | 103.50 | 3,364,905 | +1.88 | +1.85 |
| 2025-06-04 | 102.50 | 102.84 | 101.32 | 101.62 | 3,392,665 | -1.26 | -1.22 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 105.00 On 2025-06-09 |
100.14 On 2025-06-11 |
-4.11 | -3.92 | 105.00 On 2025-06-09 |
100.14 On 2025-06-11 |
-4.63 | 101.64 |
| 10D | 105.20 On 2025-06-06 |
99.85 On 2025-06-02 |
-0.95 | -0.93 | 105.20 On 2025-06-06 |
100.14 On 2025-06-11 |
-4.81 | 102.36 |
| 20D | 106.06 On 2025-05-27 |
99.85 On 2025-06-02 |
-1.73 | -1.69 | 106.06 On 2025-05-27 |
99.85 On 2025-06-02 |
-5.86 | 103.02 |
| WTD | 105.00 On 2025-06-09 |
100.14 On 2025-06-11 |
-4.11 | -3.92 | 105.00 On 2025-06-09 |
100.14 On 2025-06-11 |
-4.63 | 101.64 |
| MTD | 105.20 On 2025-06-06 |
99.85 On 2025-06-02 |
-0.95 | -0.93 | 105.20 On 2025-06-06 |
100.14 On 2025-06-11 |
-4.81 | 102.36 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,197.79 | -769.83 | -1.79 | 485,320,056 |
|
DJTA
Dow Jones Transportation Average |
14,685.56 | -224.99 | -1.51 | 150,768,294 |
|
SPX
S&P 500 Index |
5,976.97 | -68.29 | -1.13 | |
|
OEX
S&P 100 Index |
2,927.40 | -32.67 | -1.10 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,631.04 | -282.28 | -1.29 | |
|
NYA
NYSE Composite Index |
19,981.07 | -218.42 | -1.08 | |
|
XAX
NYSE AMEX Composite Index |
5,805.34 | +115.22 | +2.02 | |
|
RUI
RUSSELL 1000 Index |
3,269.67 | -38.44 | -1.16 | |
|
RUT
Russell 2000 Index |
2,100.51 | -39.59 | -1.85 | |
|
RUA
Russell 3000 Index |
3,396.03 | -40.96 | -1.19 | |
|
VIX
CBOE Volatility Index |
20.82 | +2.80 | +15.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.43 | +0.74 | +3.26 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.40 | +1.30 | +5.88 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.62 | +1.97 | +9.54 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.68 | -107.40 | -1.07 |