Get the Stockscreener App
86.43
2.65%
2.23
Pre-market:
86.54
0.11
+0.13%
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 October 31, 2025, is $86.43.
- 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 2,056% to $86.43 now.
- The 52-week high stock price for FTNT is $114.82, representing a 32.85% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for FTNT is $70.12, indicating a -18.87% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 31, 2025 | $86.83 | $84.00 | $2.83 | 4,678,689.0 | +2.65% |
| Oct 30, 2025 | $85.60 | $84.15 | $1.45 | 4,569,568.0 | -0.02% |
| Oct 29, 2025 | $85.00 | $83.56 | $1.44 | 5,089,497.0 | -1.92% |
| Oct 28, 2025 | $87.04 | $84.98 | $2.06 | 4,890,836.0 | +0.68% |
| Oct 27, 2025 | $86.56 | $85.14 | $1.42 | 4,164,673.0 | -0.32% |
| Oct 24, 2025 | $85.86 | $84.98 | $0.88 | 3,365,713.0 | +0.74% |
| Oct 23, 2025 | $85.47 | $84.33 | $1.14 | 2,547,122.0 | +0.32% |
| Oct 22, 2025 | $85.49 | $84.07 | $1.42 | 4,099,766.0 | -0.14% |
| Oct 21, 2025 | $85.12 | $81.10 | $4.02 | 4,839,224.0 | -0.09% |
| Oct 20, 2025 | $84.96 | $83.05 | $1.91 | 3,717,433.0 | +1.70% |
| Oct 17, 2025 | $83.77 | $82.31 | $1.45 | 4,159,545.0 | +0.36% |
| Oct 16, 2025 | $84.34 | $82.17 | $2.17 | 4,017,703.0 | -0.53% |
| Oct 15, 2025 | $84.78 | $83.07 | $1.71 | 4,134,024.0 | +0.60% |
| Oct 14, 2025 | $83.90 | $82.20 | $1.70 | 4,910,243.0 | -1.33% |
| Oct 13, 2025 | $85.20 | $83.59 | $1.61 | 4,430,259.0 | +1.40% |
| Oct 10, 2025 | $87.10 | $82.98 | $4.12 | 4,581,259.0 | -3.65% |
| Oct 09, 2025 | $86.52 | $84.15 | $2.37 | 3,924,467.0 | -0.31% |
| Oct 08, 2025 | $86.73 | $85.13 | $1.60 | 5,606,739.0 | +1.81% |
| Oct 07, 2025 | $87.05 | $84.66 | $2.39 | 4,328,986.0 | -1.69% |
| Oct 06, 2025 | $87.19 | $85.96 | $1.23 | 3,842,701.0 | +0.69% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $87.24 | $81.10 | $6.14 | 103,766,343.0 | +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% |
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% |
13.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):