FTNT: Fortinet Inc.

As of Friday, April 26th, 2024

$ 64.18

+0.15 +0.23%

Open: 64.42
High: 65.15
Low: 63.90
Volume: 4,138,090
Previous Close on Thursday, April 25th, 2024

$ 64.03

-1.42 -2.17%

Open: 64.61
High: 64.69
Low: 62.87
Volume: 3,662,869

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 64.42 65.15 63.90 64.18 4,138,090 +0.15 +0.23
2024-04-25 64.61 64.69 62.87 64.03 3,662,869 -1.42 -2.17
2024-04-24 64.89 65.80 64.59 65.45 3,781,179 +0.65 +1.00
2024-04-23 64.08 65.10 63.98 64.80 3,522,686 +1.11 +1.74
2024-04-22 63.97 64.23 62.61 63.69 3,626,924 +0.29 +0.46
2024-04-19 63.79 64.41 62.92 63.40 4,815,379 -0.63 -0.98
2024-04-18 64.77 65.01 63.53 64.03 3,085,730 -0.63 -0.97
2024-04-17 64.89 65.55 64.50 64.66 3,278,051 +0.18 +0.28
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 65.80
On 2024-04-24		 62.61
On 2024-04-22		 0.78 1.23 65.80
On 2024-04-24		 62.87
On 2024-04-25		 -4.45 64.43
10D 67.19
On 2024-04-15		 62.61
On 2024-04-22		 -2.27 -3.42 67.19
On 2024-04-15		 62.61
On 2024-04-22		 -6.82 64.35
20D 73.63
On 2024-04-04		 62.61
On 2024-04-22		 -4.13 -6.05 73.63
On 2024-04-04		 62.61
On 2024-04-22		 -14.97 66.55
WTD 65.80
On 2024-04-24		 62.61
On 2024-04-22		 0.78 1.23 65.80
On 2024-04-24		 62.87
On 2024-04-25		 -4.45 64.43
MTD 73.63
On 2024-04-04		 62.61
On 2024-04-22		 -4.13 -6.05 73.63
On 2024-04-04		 62.61
On 2024-04-22		 -14.97 66.55
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

64.18 +0.15 +0.23 4,138,090