FTNT: Fortinet Inc.

As of Thursday, June 8th, 2023

$ 69.00

+1.94 +2.89%

Open: 67.07
High: 69.35
Low: 67.02
Volume: 4,742,393
Previous Close on Wednesday, June 7th, 2023

$ 67.06

-2.48 -3.57%

Open: 69.54
High: 69.93
Low: 66.84
Volume: 5,443,130

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-08 67.07 69.35 67.02 69.00 4,742,393 +1.94 +2.89
2023-06-07 69.54 69.93 66.84 67.06 5,443,130 -2.48 -3.57
2023-06-06 71.35 71.38 68.84 69.54 5,110,854 -1.73 -2.43
2023-06-05 67.98 71.63 67.95 71.27 8,956,147 +3.14 +4.61
2023-06-02 68.64 69.37 67.85 68.13 4,186,165 -0.51 -0.74
2023-06-01 67.64 69.11 66.93 68.64 4,689,505 +0.31 +0.45
2023-05-31 68.34 69.27 67.86 68.33 6,587,247 -0.21 -0.31
2023-05-30 68.11 69.10 67.41 68.54 4,400,214 +0.77 +1.14
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 71.63
On 2023-06-05		 66.84
On 2023-06-07		 0.36 0.52 71.63
On 2023-06-05		 66.84
On 2023-06-07		 -6.69 69.00
10D 71.63
On 2023-06-05		 64.46
On 2023-05-25		 2.41 3.62 71.63
On 2023-06-05		 66.84
On 2023-06-07		 -6.69 68.55
20D 71.63
On 2023-06-05		 64.46
On 2023-05-25		 1.99 2.97 71.29
On 2023-05-22		 64.46
On 2023-05-25		 -9.58 68.40
WTD 71.63
On 2023-06-05		 66.84
On 2023-06-07		 0.87 1.28 71.63
On 2023-06-05		 66.84
On 2023-06-07		 -6.69 69.22
MTD 71.63
On 2023-06-05		 66.84
On 2023-06-07		 0.67 0.98 71.63
On 2023-06-05		 66.84
On 2023-06-07		 -6.69 68.94
As of Thursday, June 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.07 -0.01 -0.01 3,553,876
KO

The Coca-Cola Company

60.37 +0.15 +0.25 15,573,461
PFE

Pfizer Inc.

39.09 +0.20 +0.51 17,342,709
VZ

Verizon Communications Inc.

35.43 +0.17 +0.48 17,699,482
VIX

CBOE Volatility Index

13.65 -0.29 -2.08 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,833.61 +168.59 +0.50 269,168,479
DJTA

Dow Jones Transportation Average

14,401.16 -5.08 -0.04 75,960,404
SPX

S&P 500 Index

4,293.93 +26.41 +0.62 2,223,563,829
OEX

S&P 100 Index

2,001.70 +16.84 +0.85 0
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,484.54 +181.26 +1.27 975,131,336
NYA

NYSE Composite Index

15,502.64 +33.01 +0.21 0
XAX

NYSE AMEX Composite Index

4,117.70 +20.49 +0.50 0
RUI

RUSSELL 1000 Index

2,351.97 +13.45 +0.58 0
RUT

Russell 2000 Index

1,880.78 -7.67 -0.41 0
RUA

Russell 3000 Index

2,469.75 +12.75 +0.52 0
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.65