Get the Stockscreener App
78.04
2.12%
-1.69
After Hours:
78.18
0.14
+0.18%
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 November 20, 2025, is $78.04.
- 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 1,847% to $78.04 now.
- The 52-week high stock price for FTNT is $114.82, representing a 47.13% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for FTNT is $70.12, indicating a -10.15% 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 |
|---|---|---|---|---|---|
| Nov 20, 2025 | $81.21 | $77.79 | $3.42 | 5,993,763.0 | -2.12% |
| Nov 19, 2025 | $80.37 | $79.32 | $1.05 | 4,184,598.0 | -0.52% |
| Nov 18, 2025 | $82.26 | $79.14 | $3.12 | 6,440,543.0 | -2.18% |
| Nov 17, 2025 | $82.96 | $81.77 | $1.19 | 4,475,056.0 | -0.45% |
| Nov 14, 2025 | $83.26 | $79.75 | $3.51 | 5,145,609.0 | +1.58% |
| Nov 13, 2025 | $82.55 | $80.94 | $1.61 | 4,730,225.0 | -1.35% |
| Nov 12, 2025 | $84.03 | $81.75 | $2.28 | 4,784,497.0 | -1.82% |
| Nov 11, 2025 | $84.24 | $82.09 | $2.15 | 5,105,496.0 | +1.68% |
| Nov 10, 2025 | $82.61 | $80.27 | $2.34 | 6,445,755.0 | +0.60% |
| Nov 07, 2025 | $81.98 | $79.55 | $2.43 | 7,145,908.0 | +1.55% |
| Nov 06, 2025 | $81.69 | $75.31 | $6.38 | 13,362,129.0 | -6.34% |
| Nov 05, 2025 | $86.32 | $84.00 | $2.32 | 8,429,496.0 | +0.90% |
| Nov 04, 2025 | $86.84 | $84.42 | $2.42 | 5,897,452.0 | -2.63% |
| Nov 03, 2025 | $87.66 | $84.88 | $2.78 | 6,226,553.0 | +1.26% |
| 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% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $87.66 | $75.31 | $12.34 | 94,360,843.0 | -9.71% |
| 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% |
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% |
2.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):