FTNT: Fortinet Inc.

As of Friday, July 19th, 2024

$ 58.48

B: 58.40 X 2
A: 58.51 X 4

+0.35 +0.60%

Open: 58.12
High: 58.78
Low: 57.58
Volume: 8,204,530
Previous Close on Thursday, July 18th, 2024

$ 58.13

-0.98 -1.66%

Open: 60.48
High: 60.51
Low: 58.07
Volume: 5,594,894
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 58.12 58.78 57.58 58.48 8,204,530 +0.35 +0.60
2024-07-18 60.48 60.51 58.07 58.13 5,594,894 -0.98 -1.66
2024-07-17 58.49 59.59 57.97 59.11 6,875,996 -0.37 -0.62
2024-07-16 60.15 60.27 59.41 59.48 4,123,054 -0.42 -0.70
2024-07-15 59.74 60.72 59.26 59.90 3,815,741 +0.35 +0.59
2024-07-12 58.93 59.90 58.77 59.55 4,398,326 +0.76 +1.29
2024-07-11 59.63 59.92 58.78 58.79 4,376,545 -0.80 -1.34
2024-07-10 60.50 60.55 58.98 59.59 3,864,417 -0.69 -1.14

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 60.72
On 2024-07-15
57.58
On 2024-07-19
-1.07 -1.80 60.72
On 2024-07-15
57.58
On 2024-07-19
-5.17 59.02
10D 61.05
On 2024-07-08
57.58
On 2024-07-19
-2.61 -4.27 61.05
On 2024-07-08
57.58
On 2024-07-19
-5.68 59.34
20D 61.48
On 2024-07-03
57.00
On 2024-06-26
0.54 0.93 61.48
On 2024-07-03
57.58
On 2024-07-19
-6.34 59.50
WTD 60.72
On 2024-07-15
57.58
On 2024-07-19
-1.07 -1.80 60.72
On 2024-07-15
57.58
On 2024-07-19
-5.17 59.02
MTD 61.48
On 2024-07-03
57.58
On 2024-07-19
-1.79 -2.97 61.48
On 2024-07-03
57.58
On 2024-07-19
-6.34 59.72
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

58.48 +0.35 +0.60 8,204,530