FTNT: Fortinet Inc.

As of Thursday, February 29th, 2024

$ 69.05

-0.46 -0.66%

Open: 70.05
High: 70.15
Low: 68.15
Volume: 5,748,156
Previous Close on Wednesday, February 28th, 2024

$ 69.51

-0.44 -0.63%

Open: 69.95
High: 70.05
Low: 68.78
Volume: 2,740,022
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 70.05 70.15 68.15 69.05 5,748,156 -0.46 -0.66
2024-02-28 69.95 70.05 68.78 69.51 2,740,022 -0.44 -0.63
2024-02-27 69.32 70.28 68.87 69.95 4,988,982 +1.55 +2.27
2024-02-26 68.00 69.48 67.77 68.40 5,145,041 +0.76 +1.12
2024-02-23 67.50 67.89 67.19 67.64 3,772,044 +0.68 +1.02
2024-02-22 66.95 67.23 65.77 66.96 7,626,113 +1.62 +2.48
2024-02-21 62.03 65.52 61.00 65.34 12,789,191 -2.57 -3.78
2024-02-20 68.16 68.36 66.76 67.91 3,122,656 -0.57 -0.83

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 70.28
On 2024-02-27
67.19
On 2024-02-23
2.09 3.12 70.28
On 2024-02-27
68.15
On 2024-02-29
-3.04 68.91
10D 71.49
On 2024-02-15
61.00
On 2024-02-21
-1.83 -2.58 71.49
On 2024-02-15
61.00
On 2024-02-21
-14.67 68.35
20D 73.91
On 2024-02-07
61.00
On 2024-02-21
4.56 7.07 73.91
On 2024-02-07
61.00
On 2024-02-21
-17.47 68.44
WTD 70.28
On 2024-02-27
67.77
On 2024-02-26
1.41 2.09 70.28
On 2024-02-27
68.15
On 2024-02-29
-3.04 69.23
MTD 73.91
On 2024-02-07
61.00
On 2024-02-21
4.56 7.07 73.91
On 2024-02-07
61.00
On 2024-02-21
-17.47 68.44
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index