FTNT: Fortinet Inc.
$ 92.45 |
|
+1.66 +1.83% |
|
| Open: | 91.30 |
| High: | 92.49 |
| Low: | 90.61 |
| Volume: | 4,939,545 |
$ 90.79
-1.09 -1.19%
| Open: | 90.59 |
| High: | 91.78 |
| Low: | 89.67 |
| Volume: | 5,704,718 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-11-20 | 91.30 | 92.49 | 90.61 | 92.45 | 4,939,545 | +1.66 | +1.83 |
| 2024-11-19 | 90.59 | 91.78 | 89.67 | 90.79 | 5,704,718 | -1.09 | -1.19 |
| 2024-11-18 | 94.57 | 96.74 | 90.96 | 91.88 | 8,701,989 | -2.32 | -2.46 |
| 2024-11-15 | 94.80 | 96.38 | 92.73 | 94.20 | 5,915,422 | -0.26 | -0.28 |
| 2024-11-14 | 96.54 | 97.06 | 94.11 | 94.46 | 7,273,729 | -3.42 | -3.49 |
| 2024-11-13 | 98.05 | 100.59 | 97.60 | 97.88 | 6,570,396 | -1.27 | -1.28 |
| 2024-11-12 | 97.16 | 99.51 | 96.91 | 99.15 | 7,142,387 | +1.97 | +2.03 |
| 2024-11-11 | 92.42 | 97.35 | 92.30 | 97.18 | 8,212,843 | +5.14 | +5.58 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 97.06 On 2024-11-14 |
89.67 On 2024-11-19 |
-5.43 | -5.55 | 97.06 On 2024-11-14 |
89.67 On 2024-11-19 |
-7.61 | 92.76 |
| 10D | 100.59 On 2024-11-13 |
81.50 On 2024-11-07 |
11.58 | 14.32 | 100.59 On 2024-11-13 |
89.67 On 2024-11-19 |
-10.86 | 93.37 |
| 20D | 100.59 On 2024-11-13 |
77.72 On 2024-11-05 |
12.08 | 15.03 | 100.59 On 2024-11-13 |
89.67 On 2024-11-19 |
-10.86 | 86.43 |
| WTD | 96.74 On 2024-11-18 |
89.67 On 2024-11-19 |
-1.75 | -1.86 | 96.74 On 2024-11-18 |
89.67 On 2024-11-19 |
-7.31 | 91.71 |
| MTD | 100.59 On 2024-11-13 |
77.72 On 2024-11-05 |
13.79 | 17.53 | 100.59 On 2024-11-13 |
89.67 On 2024-11-19 |
-10.86 | 89.30 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
43,408.47 | +139.53 | +0.32 | 519,472,241 |
|
DJTA
Dow Jones Transportation Average |
17,002.48 | -26.31 | -0.15 | 83,519,444 |
|
SPX
S&P 500 Index |
5,917.11 | +0.13 | +0.00 | |
|
OEX
S&P 100 Index |
2,859.89 | -3.63 | -0.13 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,667.10 | -17.49 | -0.08 | |
|
NYA
NYSE Composite Index |
19,749.13 | +30.88 | +0.16 | |
|
XAX
NYSE AMEX Composite Index |
5,298.02 | -8.73 | -0.16 | |
|
RUI
RUSSELL 1000 Index |
3,248.36 | +1.77 | +0.05 | |
|
RUT
Russell 2000 Index |
2,325.53 | +0.71 | +0.03 | |
|
RUA
Russell 3000 Index |
3,390.61 | +1.81 | +0.05 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
17.27 | +0.92 | +5.63 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.78 | +0.26 | +1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.47 | +0.31 | +1.62 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.30 | +0.61 | +3.45 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,074.58 | -7.41 | -0.07 |