FTNT: Fortinet Inc.
$ 105.42 |
|
+0.50 +0.48% |
|
| Open: | 105.71 |
| High: | 106.57 |
| Low: | 104.72 |
| Volume: | 3,639,737 |
$ 104.92
+1.48 +1.43%
| Open: | 103.50 |
| High: | 105.46 |
| Low: | 103.35 |
| Volume: | 3,477,713 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 105.71 | 106.57 | 104.72 | 105.42 | 3,639,737 | +0.50 | +0.48 |
| 2025-07-17 | 103.50 | 105.46 | 103.35 | 104.92 | 3,477,713 | +1.48 | +1.43 |
| 2025-07-16 | 104.93 | 105.19 | 101.55 | 103.44 | 3,505,932 | -1.49 | -1.42 |
| 2025-07-15 | 103.41 | 105.44 | 103.38 | 104.93 | 4,171,813 | +1.96 | +1.90 |
| 2025-07-14 | 99.36 | 103.56 | 99.25 | 102.97 | 6,019,150 | +3.91 | +3.95 |
| 2025-07-11 | 100.00 | 100.62 | 98.70 | 99.06 | 4,131,965 | -1.14 | -1.14 |
| 2025-07-10 | 107.71 | 108.09 | 99.91 | 100.20 | 5,951,890 | -7.45 | -6.92 |
| 2025-07-09 | 108.65 | 108.77 | 105.62 | 107.65 | 4,441,513 | +0.11 | +0.10 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 106.57 On 2025-07-18 |
99.25 On 2025-07-14 |
6.36 | 6.42 | 105.44 On 2025-07-15 |
101.55 On 2025-07-16 |
-3.69 | 104.34 |
| 10D | 108.77 On 2025-07-09 |
98.70 On 2025-07-11 |
-0.24 | -0.23 | 108.77 On 2025-07-09 |
98.70 On 2025-07-11 |
-9.26 | 104.28 |
| 20D | 108.77 On 2025-07-09 |
98.60 On 2025-06-23 |
4.58 | 4.54 | 108.77 On 2025-07-09 |
98.70 On 2025-07-11 |
-9.26 | 103.84 |
| WTD | 106.57 On 2025-07-18 |
99.25 On 2025-07-14 |
6.36 | 6.42 | 105.44 On 2025-07-15 |
101.55 On 2025-07-16 |
-3.69 | 104.34 |
| MTD | 108.77 On 2025-07-09 |
98.70 On 2025-07-11 |
-0.30 | -0.28 | 108.77 On 2025-07-09 |
98.70 On 2025-07-11 |
-9.26 | 104.08 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
|
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
|
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
|
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
|
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
|
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
|
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |