Get the Stockscreener App
148.86
1.17%
1.72
After Hours:
148.05
-0.81
-0.54%
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 June 02, 2026, is $148.86.
- Fortinet Inc all-time high stock price is $147.49, occurred on June 01, 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 3,614% to $148.86 now.
- The 52-week high stock price for FTNT is $147.49, representing a -0.92% increase from the current share price, occurred on June 01, 2026.
- The 52-week low stock price for FTNT is $70.12, indicating a -52.90% 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 |
|---|---|---|---|---|---|
| Jun 02, 2026 | $149.0 | $141.8 | $7.28 | 7,131,989.0 | +1.17% |
| Jun 01, 2026 | $147.5 | $140.2 | $7.24 | 7,334,219.0 | +6.65% |
| May 29, 2026 | $138.1 | $129.0 | $9.11 | 9,539,796.0 | +6.38% |
| May 28, 2026 | $129.9 | $126.6 | $3.33 | 5,776,691.0 | +1.38% |
| May 27, 2026 | $131.5 | $126.8 | $4.72 | 6,843,334.0 | -4.50% |
| May 26, 2026 | $134.9 | $130.6 | $4.31 | 4,817,006.0 | +0.02% |
| May 22, 2026 | $134.2 | $128.6 | $5.62 | 5,818,045.0 | +3.45% |
| May 21, 2026 | $129.7 | $127.4 | $2.31 | 4,261,579.0 | -0.42% |
| May 20, 2026 | $130.4 | $125.3 | $5.03 | 5,977,293.0 | +1.85% |
| May 19, 2026 | $128.2 | $123.8 | $4.44 | 7,002,841.0 | +0.90% |
| May 18, 2026 | $126.6 | $120.9 | $5.74 | 5,613,473.0 | +3.03% |
| May 15, 2026 | $123.3 | $119.5 | $3.84 | 5,528,855.0 | +0.75% |
| May 14, 2026 | $122.0 | $115.8 | $6.20 | 5,778,981.0 | +3.54% |
| May 13, 2026 | $117.8 | $112.7 | $5.12 | 5,230,124.0 | +3.35% |
| May 12, 2026 | $116.5 | $113.2 | $3.30 | 4,907,969.0 | -1.36% |
| May 11, 2026 | $115.5 | $112.1 | $3.39 | 6,708,904.0 | +1.20% |
| May 08, 2026 | $114.7 | $106.7 | $7.99 | 9,895,857.0 | +5.65% |
| May 07, 2026 | $112.4 | $104.5 | $7.88 | 18,096,249.0 | +20.03% |
| May 06, 2026 | $90.11 | $87.29 | $2.82 | 7,796,742.0 | +0.03% |
| May 05, 2026 | $90.29 | $88.55 | $1.75 | 3,961,392.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $149.0 | $140.2 | $8.78 | 21,598,197.0 | +7.89% |
| 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% |
3.26%
1.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):