FTNT: Fortinet Inc.

As of Wednesday, February 8th, 2023

$ 53.78

-- 0 0%

Open: 53.78
High: 53.78
Low: 53.78
Volume: N/A
Previous Close on Tuesday, February 7th, 2023

$ 53.78

+1.79 +3.44%

Open: 52.55
High: 54.19
Low: 51.79
Volume: 9,534,071
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-02-07 52.55 54.19 51.79 53.78 9,534,071 +1.79 +3.44
2023-02-06 52.47 53.47 51.88 51.99 4,833,954 -1.01 -1.91
2023-02-03 52.87 53.74 52.54 53.00 5,467,582 -0.85 -1.57
2023-02-02 53.01 54.33 53.00 53.85 6,717,461 +0.76 +1.42
2023-02-01 52.15 53.59 51.42 53.09 9,164,453 +0.75 +1.43
2023-01-31 51.09 52.53 50.92 52.34 6,018,866 +1.29 +2.53
2023-01-30 52.34 52.41 50.92 51.05 5,246,524 -1.65 -3.13
2023-01-27 51.90 53.13 51.71 52.70 5,255,502 -0.51 -0.96

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 54.33
On 2023-02-02
51.42
On 2023-02-01
1.44 2.75 54.33
On 2023-02-02
51.79
On 2023-02-07
-4.68 53.14
10D 54.57
On 2023-01-26
49.43
On 2023-01-25
2.69 5.27 54.57
On 2023-01-26
50.92
On 2023-01-30
-6.69 52.68
20D 54.57
On 2023-01-26
45.88
On 2023-01-13
4.37 8.84 50.15
On 2023-01-10
45.88
On 2023-01-13
-8.51 50.95
WTD 54.19
On 2023-02-07
51.79
On 2023-02-07
0.78 1.47 53.47
On 2023-02-06
53.47
On 2023-02-06
0.00 52.89
MTD 54.33
On 2023-02-02
51.42
On 2023-02-01
1.44 2.75 54.33
On 2023-02-02
51.79
On 2023-02-07
-4.68 53.14
As of Tuesday, February 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

81.99 -0.12 -0.15 1,257,504
KO

The Coca-Cola Company

59.65 -0.43 -0.71 3,687,866
PFE

Pfizer Inc.

43.89 +0.30 +0.68 7,165,849
VZ

Verizon Communications Inc.

40.32 -0.23 -0.57 5,958,257
VIX

CBOE Volatility Index

19.90 +1.24 +6.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,974.01 -182.68 -0.53 146,528,184
DJTA

Dow Jones Transportation Average

15,395.67 -94.15 -0.61 30,945,489
SPX

S&P 500 Index

4,119.67 -44.33 -1.06
OEX

S&P 100 Index

1,848.66 -22.32 -1.19
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,504.65 -223.62 -1.76
NYA

NYSE Composite Index

15,942.00 -79.62 -0.50
XAX

NYSE AMEX Composite Index

4,243.85 -7.14 -0.17
RUI

RUSSELL 1000 Index

2,269.72 -23.62 -1.03
RUT

Russell 2000 Index

1,948.31 -24.30 -1.23
RUA

Russell 3000 Index

2,393.40 -25.21 -1.04
W5000

Wilshire 5000 Total Market Index

41,149.95 -434.49 -1.04
VIX

CBOE Volatility Index

19.90 +1.24 +6.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 +0.52 +2.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.10 +0.72 +3.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +1.08 +5.20
VXN

CBOE NASDAQ 100 Volatility Index

26.54 +1.08 +4.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,319.81 -74.18 -1.16
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

53.78 0.00 0.00