80.02
price up icon2.92%   2.27
 
loading

Fortinet Inc Stock (FTNT) Price History

The historical daily chart and data for Fortinet Inc stock (FTNT), show that the latest closing stock price as of August 22, 2025, is $80.02.
  • Fortinet Inc all-time high stock price is $114.82, occurred on February 18, 2025.
  • The lowest Fortinet Inc stock price recorded was $4.008 on April 15, 2014. Since then, Fortinet Inc's stock price has risen over 1,897% to $80.02 now.
  • The 52-week high stock price for FTNT is $114.82, representing a 43.49% increase from the current share price, occurred on February 18, 2025.
  • The 52-week low stock price for FTNT is $70.12, indicating a -12.37% decrease from the current share price, occurred on August 07, 2025.
  • The closing price of Fortinet Inc (FTNT) stock in the beginning of 2024 was $66.62. The stock closed the year at $48.89, a loss of over -26.62% for the year.
The table below shows more information about FTNT historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $80.62 $78.21 $2.41 6,169,589.0 +2.92%
Aug 21, 2025 $79.11 $76.86 $2.25 9,912,693.0 -2.34%
Aug 20, 2025 $80.30 $77.30 $3.00 12,242,767.0 +1.95%
Aug 19, 2025 $81.28 $77.10 $4.18 15,224,580.0 -3.31%
Aug 18, 2025 $81.20 $78.94 $2.26 12,251,544.0 +2.09%
Aug 15, 2025 $79.82 $77.04 $2.78 10,858,705.0 +2.41%
Aug 14, 2025 $78.59 $76.82 $1.78 11,785,206.0 -2.62%
Aug 13, 2025 $80.10 $78.05 $2.05 14,110,241.0 +1.10%
Aug 12, 2025 $78.99 $74.98 $4.01 15,456,035.0 +5.23%
Aug 11, 2025 $76.90 $73.81 $3.09 13,414,747.0 +0.24%
Aug 08, 2025 $76.71 $72.83 $3.88 16,989,830.0 -1.21%
Aug 07, 2025 $75.35 $70.12 $5.23 47,416,186.0 -22.03%
Aug 06, 2025 $97.59 $96.30 $1.29 7,868,099.0 +0.38%
Aug 05, 2025 $99.40 $96.12 $3.28 4,031,542.0 -2.37%
Aug 04, 2025 $99.34 $96.54 $2.80 5,368,276.0 +1.22%
Aug 01, 2025 $99.38 $96.83 $2.55 4,707,214.0 -2.54%
Jul 31, 2025 $102.6 $99.67 $2.93 4,305,965.0 -1.78%
Jul 30, 2025 $104.9 $99.78 $5.10 5,320,397.0 -2.92%
Jul 29, 2025 $107.0 $103.2 $3.74 3,245,989.0 -0.10%
Jul 28, 2025 $106.2 $104.1 $2.09 2,127,972.0 +0.06%
Jul 25, 2025 $105.8 $104.7 $1.13 2,087,816.0 +0.05%
Jul 24, 2025 $106.2 $104.0 $2.16 2,437,955.0 -0.28%

Fortinet Inc Stock (FTNT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Fortinet Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FTNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fortinet Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Fortinet Inc Stock (FTNT) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $99.40 $70.12 $29.28 213,976,843.0 -19.90%
Jul, 2025 $108.8 $98.70 $10.07 85,417,332.0 -5.51%
Jun, 2025 $106.0 $98.60 $7.36 79,231,521.0 +3.87%
May, 2025 $109.3 $93.25 $16.08 120,965,366.0 -1.91%
Apr, 2025 $104.5 $81.70 $22.83 115,407,447.0 +7.79%
Mar, 2025 $110.7 $93.26 $17.41 87,833,998.0 -10.88%
Feb, 2025 $114.8 $98.12 $16.70 95,814,257.0 +7.07%
Jan, 2025 $102.9 $90.80 $12.07 77,892,409.0 +6.77%

Fortinet Inc Stock (FTNT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $100.4 $92.83 $7.57 74,596,421.0 +0.08%
Nov, 2024 $100.6 $77.72 $22.87 116,341,291.0 +20.84%
Oct, 2024 $83.77 $76.00 $7.77 79,198,059.0 +1.43%
Sep, 2024 $78.18 $73.29 $4.89 90,228,247.0 +1.10%
Aug, 2024 $77.18 $54.57 $22.61 128,991,515.0 +32.17%
Jul, 2024 $61.48 $56.42 $5.06 99,720,560.0 -3.70%
Jun, 2024 $61.48 $57.00 $4.48 99,746,019.0 +1.60%
May, 2024 $65.26 $57.70 $7.56 149,473,766.0 -6.11%
Apr, 2024 $73.63 $62.61 $11.02 94,649,570.0 -7.51%
Mar, 2024 $73.50 $66.19 $7.31 93,657,242.0 -1.16%
Feb, 2024 $73.91 $61.00 $12.91 149,028,856.0 +7.16%
Jan, 2024 $67.36 $56.94 $10.42 135,438,332.0 +10.18%

Fortinet Inc Stock (FTNT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $59.87 $50.65 $9.22 121,363,777.0 +11.36%
Nov, 2023 $58.19 $44.12 $14.07 203,556,289.0 -8.06%
Oct, 2023 $60.60 $55.45 $5.15 130,269,352.0 -2.57%
Sep, 2023 $65.68 $57.19 $8.50 93,383,725.0 -2.54%
Aug, 2023 $78.58 $56.10 $22.48 184,916,782.0 -22.53%
Jul, 2023 $81.24 $72.45 $8.79 95,061,619.0 +2.82%
Jun, 2023 $76.27 $66.84 $9.43 120,622,092.0 +10.62%
May, 2023 $71.29 $60.33 $10.96 117,274,106.0 +8.37%
Apr, 2023 $69.07 $61.73 $7.34 72,385,460.0 -5.13%
Mar, 2023 $66.57 $57.62 $8.94 98,943,941.0 +11.81%
Feb, 2023 $63.02 $51.42 $11.60 118,188,211.0 +13.57%
Jan, 2023 $54.57 $45.88 $8.69 105,920,943.0 +7.06%
software_infrastructure NET
$196.17
price up icon 1.76%
software_infrastructure XYZ
$79.12
price up icon 6.79%
software_infrastructure ZS
$272.51
price up icon 0.80%
$93.99
price up icon 3.52%
$606.52
price up icon 1.40%
Cap:     |  Volume (24h):