Get the Stockscreener App
82.60
0.93%
0.76
Pre-market:
82.81
0.21
+0.25%
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 April 20, 2026, is $82.60.
- 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 1,961% to $82.60 now.
- The 52-week high stock price for FTNT is $109.33, representing a 32.36% increase from the current share price, occurred on May 05, 2025.
- The 52-week low stock price for FTNT is $70.12, indicating a -15.11% decrease from the current share price, occurred on August 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Apr 20, 2026 | $83.33 | $81.47 | $1.86 | 4,048,034.0 | +0.93% |
| Apr 17, 2026 | $84.25 | $81.02 | $3.23 | 4,965,795.0 | -0.68% |
| Apr 16, 2026 | $82.50 | $79.89 | $2.61 | 5,512,390.0 | +3.47% |
| Apr 15, 2026 | $80.06 | $77.41 | $2.66 | 6,146,227.0 | +1.19% |
| Apr 14, 2026 | $80.02 | $77.72 | $2.30 | 5,836,069.0 | -0.05% |
| Apr 13, 2026 | $78.80 | $76.10 | $2.70 | 6,714,853.0 | +2.66% |
| Apr 10, 2026 | $80.52 | $76.01 | $4.51 | 12,393,779.0 | -4.91% |
| Apr 09, 2026 | $83.71 | $79.56 | $4.15 | 6,654,623.0 | -3.41% |
| Apr 08, 2026 | $86.14 | $82.28 | $3.86 | 5,950,361.0 | -0.25% |
| Apr 07, 2026 | $83.95 | $81.62 | $2.33 | 5,570,633.0 | +1.74% |
| Apr 06, 2026 | $83.38 | $81.83 | $1.55 | 3,457,923.0 | -0.29% |
| Apr 02, 2026 | $82.56 | $80.02 | $2.54 | 4,137,466.0 | +1.70% |
| Apr 01, 2026 | $82.14 | $80.00 | $2.14 | 5,250,751.0 | -0.70% |
| Mar 31, 2026 | $81.83 | $79.56 | $2.27 | 6,039,852.0 | +3.38% |
| Mar 30, 2026 | $80.94 | $78.08 | $2.86 | 7,011,868.0 | +1.09% |
| Mar 27, 2026 | $79.69 | $76.42 | $3.27 | 8,771,213.0 | -3.49% |
| Mar 26, 2026 | $81.72 | $78.29 | $3.43 | 4,488,985.0 | +2.71% |
| Mar 25, 2026 | $81.52 | $78.46 | $3.06 | 6,049,707.0 | -0.57% |
| Mar 24, 2026 | $82.80 | $79.12 | $3.68 | 6,168,749.0 | -4.14% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $86.14 | $76.01 | $10.13 | 80,686,938.0 | +1.08% |
| 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% |
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):