FTNT: Fortinet Inc.
$ 98.28 |
|
+2.24 +2.33% |
|
| Open: | 96.49 |
| High: | 99.94 |
| Low: | 95.50 |
| Volume: | 6,310,711 |
$ 96.04
-5.24 -5.17%
| Open: | 99.32 |
| High: | 99.54 |
| Low: | 95.72 |
| Volume: | 5,560,920 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-03-11 | 96.49 | 99.94 | 95.50 | 98.28 | 6,310,711 | +2.24 | +2.33 |
| 2025-03-10 | 99.32 | 99.54 | 95.72 | 96.04 | 5,560,920 | -5.24 | -5.17 |
| 2025-03-07 | 102.00 | 102.35 | 98.05 | 101.28 | 5,555,294 | -0.44 | -0.43 |
| 2025-03-06 | 105.65 | 106.68 | 101.50 | 101.72 | 4,407,697 | -5.08 | -4.76 |
| 2025-03-05 | 105.38 | 107.50 | 103.72 | 106.80 | 4,902,937 | +0.32 | +0.30 |
| 2025-03-04 | 106.81 | 107.71 | 103.93 | 106.48 | 5,439,652 | -0.06 | -0.06 |
| 2025-03-03 | 108.82 | 110.67 | 106.04 | 106.54 | 5,287,890 | -1.47 | -1.36 |
| 2025-02-28 | 106.98 | 108.26 | 105.90 | 108.01 | 5,092,965 | +0.92 | +0.86 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 107.50 On 2025-03-05 |
95.50 On 2025-03-11 |
-8.20 | -7.70 | 107.50 On 2025-03-05 |
95.50 On 2025-03-11 |
-11.16 | 100.82 |
| 10D | 111.31 On 2025-02-27 |
95.50 On 2025-03-11 |
-9.78 | -9.05 | 111.31 On 2025-02-27 |
95.50 On 2025-03-11 |
-14.20 | 104.13 |
| 20D | 114.82 On 2025-02-18 |
95.50 On 2025-03-11 |
-11.27 | -10.29 | 114.82 On 2025-02-18 |
95.50 On 2025-03-11 |
-16.83 | 107.44 |
| WTD | 99.94 On 2025-03-11 |
95.50 On 2025-03-11 |
-3.00 | -2.96 | 99.54 On 2025-03-10 |
99.54 On 2025-03-10 |
0.00 | 97.16 |
| MTD | 110.67 On 2025-03-03 |
95.50 On 2025-03-11 |
-9.73 | -9.01 | 110.67 On 2025-03-03 |
95.50 On 2025-03-11 |
-13.71 | 102.45 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,433.48 | -478.23 | -1.14 | 828,160,678 |
|
DJTA
Dow Jones Transportation Average |
14,780.19 | -474.29 | -3.11 | 271,379,059 |
|
SPX
S&P 500 Index |
5,572.07 | -42.49 | -0.76 | |
|
OEX
S&P 100 Index |
2,702.24 | -18.43 | -0.68 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,376.96 | -53.99 | -0.28 | |
|
NYA
NYSE Composite Index |
19,052.13 | -150.24 | -0.78 | |
|
XAX
NYSE AMEX Composite Index |
4,825.39 | -81.31 | -1.66 | |
|
RUI
RUSSELL 1000 Index |
3,044.83 | -20.60 | -0.67 | |
|
RUT
Russell 2000 Index |
2,023.59 | +4.53 | +0.22 | |
|
RUA
Russell 3000 Index |
3,167.23 | -20.15 | -0.63 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
26.92 | -0.94 | -3.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.39 | +0.59 | +2.48 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.84 | -0.14 | -0.56 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.34 | -0.38 | -1.48 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,659.05 | -19.45 | -0.20 |