FTNT: Fortinet Inc.

As of Thursday, March 28th, 2024

$ 68.31

+1.04 +1.55%

Open: 67.21
High: 68.60
Low: 67.00
Volume: 3,907,665
Previous Close on Wednesday, March 27th, 2024

$ 67.27

-0.18 -0.27%

Open: 68.29
High: 68.32
Low: 66.19
Volume: 3,523,647
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 67.21 68.60 67.00 68.31 3,907,022 +1.04 +1.55
2024-03-27 68.29 68.32 66.19 67.27 3,523,647 -0.18 -0.27
2024-03-26 67.96 68.17 67.04 67.45 3,312,121 -0.44 -0.65
2024-03-25 67.85 68.41 67.61 67.89 3,295,612 -0.41 -0.60
2024-03-22 68.92 68.93 67.53 68.30 2,832,771 -0.27 -0.39
2024-03-21 68.58 68.72 67.75 68.57 3,694,087 +0.70 +1.03
2024-03-20 67.79 68.06 67.02 67.87 4,227,547 +0.08 +0.12
2024-03-19 67.13 67.88 66.45 67.79 3,059,375 +0.24 +0.36

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 68.93
On 2024-03-22
66.19
On 2024-03-27
-0.26 -0.38 68.93
On 2024-03-22
66.19
On 2024-03-27
-3.98 67.84
10D 68.93
On 2024-03-22
66.19
On 2024-03-27
0.27 0.40 68.93
On 2024-03-22
66.19
On 2024-03-27
-3.98 67.77
20D 73.50
On 2024-03-08
66.19
On 2024-03-27
-0.74 -1.07 73.50
On 2024-03-08
66.19
On 2024-03-27
-9.95 69.27
WTD 68.60
On 2024-03-28
66.19
On 2024-03-27
0.01 0.01 68.41
On 2024-03-25
66.19
On 2024-03-27
-3.25 67.73
MTD 73.50
On 2024-03-08
66.19
On 2024-03-27
-0.74 -1.07 73.50
On 2024-03-08
66.19
On 2024-03-27
-9.95 69.27
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,488
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,324
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,811,042
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,024
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

68.31 +1.04 +1.55 3,907,665