FTNT: Fortinet Inc.
$ 104.77 |
|
-- 0 0% |
Open: | 104.77 |
High: | 104.77 |
Low: | 104.77 |
Volume: | N/A |
$ 104.77
-0.11 -0.10%
Open: | 105.63 |
High: | 106.95 |
Low: | 103.21 |
Volume: | 3,243,745 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-29 | 105.63 | 106.95 | 103.21 | 104.77 | 3,243,745 | -0.11 | -0.10 |
2025-07-28 | 104.98 | 106.21 | 104.12 | 104.88 | 2,121,884 | +0.06 | +0.06 |
2025-07-25 | 105.23 | 105.85 | 104.72 | 104.82 | 2,086,575 | +0.05 | +0.05 |
2025-07-24 | 105.31 | 106.19 | 104.03 | 104.77 | 2,438,324 | -0.29 | -0.28 |
2025-07-23 | 104.91 | 105.15 | 103.14 | 105.06 | 2,514,123 | +0.25 | +0.24 |
2025-07-22 | 106.93 | 107.40 | 104.64 | 104.81 | 2,950,613 | -2.13 | -1.99 |
2025-07-21 | 105.16 | 107.52 | 104.36 | 106.94 | 3,519,309 | +1.52 | +1.44 |
2025-07-18 | 105.71 | 106.57 | 104.72 | 105.42 | 3,639,737 | +0.50 | +0.48 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 106.95 On 2025-07-29 |
103.14 On 2025-07-23 |
-0.04 | -0.04 | 106.19 On 2025-07-24 |
104.72 On 2025-07-25 |
-1.38 | 104.86 |
10D | 107.52 On 2025-07-21 |
101.55 On 2025-07-16 |
-0.16 | -0.15 | 107.52 On 2025-07-21 |
103.14 On 2025-07-23 |
-4.07 | 104.98 |
20D | 108.77 On 2025-07-09 |
98.70 On 2025-07-11 |
-0.95 | -0.90 | 108.77 On 2025-07-09 |
98.70 On 2025-07-11 |
-9.26 | 104.46 |
WTD | 106.95 On 2025-07-29 |
103.21 On 2025-07-29 |
-0.05 | -0.05 | 106.21 On 2025-07-28 |
106.21 On 2025-07-28 |
0.00 | 104.83 |
MTD | 108.77 On 2025-07-09 |
98.70 On 2025-07-11 |
-0.95 | -0.90 | 108.77 On 2025-07-09 |
98.70 On 2025-07-11 |
-9.26 | 104.46 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,632.99 | 0.00 | 0.00 | 492,116,155 |
DJTA
Dow Jones Transportation Average |
15,997.02 | 0.00 | 0.00 | 233,801,859 |
SPX
S&P 500 Index |
6,370.86 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
3,135.33 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,308.30 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
20,761.56 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
6,113.92 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
3,485.33 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,242.96 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,620.30 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
15.70 | -0.28 | -1.75 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.76 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.61 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.77 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,737.78 | 0.00 | 0.00 |