Get the Stockscreener App
178.74
2.57%
4.48
Pre-market:
177.88
-0.86
-0.48%
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 September 23, 2026, is $178.74.
- Fortinet Inc all-time high stock price is $179.35, occurred on September 23, 2026.
- The lowest Fortinet Inc stock price recorded was $4.008 on April 15, 2014. Since then, Fortinet Inc's stock price has risen over 4,360% to $178.74 now.
- The 52-week high stock price for FTNT is $179.35, representing a 0.34% increase from the current share price, occurred on September 23, 2026.
- The 52-week low stock price for FTNT is $73.55, indicating a -58.85% decrease from the current share price, occurred on January 20, 2026.
- The closing price of Fortinet Inc (FTNT) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 23, 2026 | $179.3 | $173.4 | $5.98 | 3,408,352.0 | +2.57% |
| Sep 22, 2026 | $176.1 | $170.2 | $5.86 | 4,113,380.0 | -0.55% |
| Sep 21, 2026 | $175.7 | $167.4 | $8.28 | 3,141,742.0 | +3.17% |
| Sep 18, 2026 | $172.9 | $166.1 | $6.85 | 12,739,588.0 | -1.59% |
| Sep 17, 2026 | $176.1 | $167.8 | $8.33 | 5,316,088.0 | +0.47% |
| Sep 16, 2026 | $174.6 | $168.5 | $6.09 | 3,899,816.0 | -0.35% |
| Sep 15, 2026 | $174.1 | $167.4 | $6.65 | 4,372,089.0 | +1.29% |
| Sep 14, 2026 | $170.9 | $160.1 | $10.87 | 5,919,239.0 | +9.04% |
| Sep 11, 2026 | $159.3 | $155.2 | $4.12 | 2,590,657.0 | -1.75% |
| Sep 10, 2026 | $162.0 | $154.0 | $7.98 | 3,263,294.0 | +1.04% |
| Sep 09, 2026 | $158.8 | $156.0 | $2.80 | 2,786,577.0 | -0.16% |
| Sep 08, 2026 | $157.8 | $152.0 | $5.75 | 3,514,471.0 | +0.76% |
| Sep 04, 2026 | $158.5 | $154.0 | $4.47 | 3,045,543.0 | -0.04% |
| Sep 03, 2026 | $158.7 | $154.5 | $4.21 | 3,122,546.0 | +1.18% |
| Sep 02, 2026 | $162.3 | $151.8 | $10.47 | 5,170,079.0 | -4.52% |
| Sep 01, 2026 | $169.9 | $160.6 | $9.33 | 5,359,996.0 | -5.31% |
| Aug 31, 2026 | $172.5 | $165.7 | $6.80 | 6,598,565.0 | +2.97% |
| Aug 28, 2026 | $173.0 | $162.7 | $10.32 | 5,077,872.0 | -3.92% |
| Aug 27, 2026 | $173.9 | $159.9 | $14.01 | 5,737,241.0 | +9.67% |
| Aug 26, 2026 | $158.4 | $149.5 | $8.94 | 2,982,169.0 | +2.53% |
| Aug 25, 2026 | $154.3 | $151.7 | $2.66 | 3,459,147.0 | +1.10% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $179.3 | $151.8 | $27.55 | 75,171,809.0 | +4.57% |
| Aug, 2026 | $173.9 | $148.2 | $25.64 | 92,500,129.0 | +5.54% |
| Jul, 2026 | $170.3 | $143.8 | $26.58 | 116,967,752.0 | +5.42% |
| Jun, 2026 | $159.1 | $133.1 | $26.02 | 146,852,052.0 | +11.34% |
| May, 2026 | $138.1 | $84.97 | $53.14 | 133,046,720.0 | +63.65% |
| Apr, 2026 | $87.64 | $76.01 | $11.63 | 115,812,159.0 | +3.17% |
| Mar, 2026 | $86.42 | $76.42 | $10.00 | 134,829,721.0 | +3.40% |
| Feb, 2026 | $88.60 | $74.31 | $14.29 | 151,205,737.0 | -2.74% |
| Jan, 2026 | $85.06 | $73.55 | $11.51 | 128,621,239.0 | +2.33% |
Fortinet Inc Stock (FTNT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $87.11 | $78.57 | $8.54 | 109,907,413.0 | -1.01% |
| Nov, 2025 | $87.66 | $75.31 | $12.34 | 112,798,440.0 | -6.13% |
| Oct, 2025 | $87.24 | $81.10 | $6.14 | 99,087,654.0 | +2.79% |
| Sep, 2025 | $86.20 | $75.00 | $11.20 | 136,652,159.0 | +6.74% |
| Aug, 2025 | $99.40 | $70.12 | $29.28 | 236,259,627.0 | -21.15% |
| 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% |
0.19%
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):