FTNT: Fortinet Inc.

As of Thursday, March 28th, 2024

$ 67.27

-- 0 0%

Open: 67.27
High: 67.27
Low: 67.27
Volume: N/A
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
2024-03-27 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
2024-03-18 66.99 68.18 66.81 67.55 3,908,258 +0.83 +1.24

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
-0.60 -0.88 68.93
On 2024-03-22
66.19
On 2024-03-27
-3.98 67.90
10D 69.75
On 2024-03-14
66.19
On 2024-03-27
-2.91 -4.15 69.75
On 2024-03-14
66.19
On 2024-03-27
-5.10 67.75
20D 73.50
On 2024-03-08
66.19
On 2024-03-27
-2.24 -3.22 73.50
On 2024-03-08
66.19
On 2024-03-27
-9.95 69.30
WTD 68.41
On 2024-03-25
66.19
On 2024-03-27
-1.03 -1.51 68.41
On 2024-03-25
66.19
On 2024-03-27
-3.25 67.54
MTD 73.50
On 2024-03-08
66.19
On 2024-03-27
-1.78 -2.58 73.50
On 2024-03-08
66.19
On 2024-03-27
-9.95 69.32
As of Wednesday, March 27th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.40 -4.72 -2.62 2,278,637
KO

The Coca-Cola Company

61.14 +0.11 +0.18 1,849,748
PFE

Pfizer Inc.

27.85 +0.07 +0.25 6,462,254
VZ

Verizon Communications Inc.

41.72 +0.18 +0.42 3,215,211
VIX

CBOE Volatility Index

13.00 +0.22 +1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,740.36 -19.72 -0.05 73,436,488
DJTA

Dow Jones Transportation Average

16,068.65 +40.10 +0.25 16,929,719
SPX

S&P 500 Index

5,251.54 +3.05 +0.06
OEX

S&P 100 Index

2,477.37 -1.45 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,272.63 -8.22 -0.04
NYA

NYSE Composite Index

18,301.33 +46.09 +0.25
XAX

NYSE AMEX Composite Index

4,862.18 +31.94 +0.66
RUI

RUSSELL 1000 Index

2,881.37 +2.88 +0.10
RUT

Russell 2000 Index

2,126.59 +12.24 +0.58
RUA

Russell 3000 Index

3,012.51 +3.76 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.00 +0.22 +1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.97 +0.09 +0.45
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.15 +0.08 +0.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.14 +0.13 +0.87
VXN

CBOE NASDAQ 100 Volatility Index

16.83 +0.22 +1.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,008.82 -3.47 -0.04
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

67.27 0.00 0.00