FTNT: Fortinet Inc.

As of Friday, May 30th, 2025

$ 102.04

-- 0 0%

Open: 102.04
High: 102.04
Low: 102.04
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 102.04

-2.47 -2.36%

Open: 105.22
High: 105.50
Low: 100.90
Volume: 4,730,493

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 105.22 105.50 100.90 102.04 4,730,493 -2.47 -2.36
2025-05-28 104.74 105.58 104.22 104.51 3,731,328 -0.23 -0.22
2025-05-27 104.20 106.06 104.17 104.74 4,248,918 +1.58 +1.53
2025-05-23 102.16 103.53 101.58 103.16 3,768,627 -0.46 -0.44
2025-05-22 103.33 104.69 103.08 103.62 3,652,780 +0.78 +0.76
2025-05-21 103.70 104.78 102.75 102.84 4,399,079 -1.95 -1.86
2025-05-20 104.89 104.89 103.20 104.79 3,949,951 +0.04 +0.04
2025-05-19 103.56 104.95 103.50 104.75 3,561,871 +0.16 +0.15
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 106.06
On 2025-05-27		 100.90
On 2025-05-29		 -0.80 -0.78 106.06
On 2025-05-27		 100.90
On 2025-05-29		 -4.87 103.61
10D 106.06
On 2025-05-27		 100.90
On 2025-05-29		 -1.19 -1.15 106.06
On 2025-05-27		 100.90
On 2025-05-29		 -4.87 103.76
20D 109.33
On 2025-05-05		 93.25
On 2025-05-08		 -1.72 -1.66 109.33
On 2025-05-05		 93.25
On 2025-05-08		 -14.71 103.80
WTD 106.06
On 2025-05-27		 100.90
On 2025-05-29		 -1.12 -1.09 106.06
On 2025-05-27		 100.90
On 2025-05-29		 -4.87 103.76
MTD 109.33
On 2025-05-05		 93.25
On 2025-05-08		 -1.72 -1.66 109.33
On 2025-05-05		 93.25
On 2025-05-08		 -14.71 103.80
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.62 +0.46 +0.19 1,021,933
KO

The Coca-Cola Company

71.91 +0.42 +0.59 2,753,361
PFE

Pfizer Inc.

23.50 +0.05 +0.19 6,743,623
VZ

Verizon Communications Inc.

43.74 +0.41 +0.95 2,594,049
VIX

CBOE Volatility Index

19.20 +0.02 +0.10
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,195.37 -20.36 -0.05 156,338,765
DJTA

Dow Jones Transportation Average

14,708.78 -36.60 -0.25 34,929,010
SPX

S&P 500 Index

5,900.94 -11.23 -0.19
OEX

S&P 100 Index

2,880.67 -4.93 -0.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,315.83 -48.12 -0.23
NYA

NYSE Composite Index

19,731.67 -12.19 -0.06
XAX

NYSE AMEX Composite Index

5,199.84 -12.27 -0.24
RUI

RUSSELL 1000 Index

3,228.99 -6.58 -0.20
RUT

Russell 2000 Index

2,068.44 -6.34 -0.31
RUA

Russell 3000 Index

3,353.36 -6.98 -0.21
VIX

CBOE Volatility Index

19.20 +0.02 +0.10
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 +0.12 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.67 +0.05 +0.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,847.86 -14.19 -0.14
 
Recent
Ticker Last Chg %Chg Volume
FOX

Twenty First Century Fox Inc. Class B

50.17 0.00 0.00
LNG

Cheniere Energy Inc.

231.81 0.00 0.00
SEIC

SEI Investments Company

84.84 0.00 0.00
FTNT

Fortinet Inc.

102.04 0.00 0.00