FTNT: Fortinet Inc.

As of Friday, January 17th, 2025

$ 94.23

+0.18 +0.19%

Open: 96.09
High: 96.09
Low: 93.88
Volume: 4,555,295
Previous Close on Thursday, January 16th, 2025

$ 94.05

+0.99 +1.06%

Open: 93.92
High: 94.85
Low: 93.41
Volume: 2,905,411

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 96.09 96.09 93.88 94.23 4,554,684 +0.18 +0.19
2025-01-16 93.92 94.85 93.41 94.05 2,905,411 +0.99 +1.06
2025-01-15 93.88 94.16 92.76 93.06 4,756,620 +0.57 +0.62
2025-01-14 92.57 93.33 90.80 92.49 5,416,231 -1.34 -1.43
2025-01-13 93.97 94.35 92.64 93.83 4,127,616 -0.73 -0.77
2025-01-10 95.44 95.67 94.15 94.56 3,950,773 -1.48 -1.54
2025-01-08 95.20 96.27 93.33 96.04 4,685,961 +0.11 +0.11
2025-01-07 97.69 98.00 94.40 95.93 3,944,649 -2.01 -2.05
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 96.09
On 2025-01-17		 90.80
On 2025-01-14		 -0.33 -0.35 94.35
On 2025-01-13		 90.80
On 2025-01-14		 -3.76 93.53
10D 101.00
On 2025-01-06		 90.80
On 2025-01-14		 -0.52 -0.55 101.00
On 2025-01-06		 90.80
On 2025-01-14		 -10.10 94.96
20D 101.00
On 2025-01-06		 90.80
On 2025-01-14		 -3.39 -3.47 101.00
On 2025-01-06		 90.80
On 2025-01-14		 -10.10 95.35
WTD 96.09
On 2025-01-17		 90.80
On 2025-01-14		 -0.33 -0.35 94.35
On 2025-01-13		 90.80
On 2025-01-14		 -3.76 93.53
MTD 101.00
On 2025-01-06		 90.80
On 2025-01-14		 -0.25 -0.26 101.00
On 2025-01-06		 90.80
On 2025-01-14		 -10.10 94.94
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
VOD

Vodafone Group Plc.

8.48 0.00 0.00 6,117,208
FTNT

Fortinet Inc.

94.23 +0.18 +0.19 4,555,295