Get the Stockscreener App
168.29
3.11%
5.08
After Hours:
169.10
0.81
+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 August 04, 2026, is $168.29.
- Fortinet Inc all-time high stock price is $170.35, occurred on July 15, 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 4,099% to $168.29 now.
- The 52-week high stock price for FTNT is $170.35, representing a 1.22% increase from the current share price, occurred on July 15, 2026.
- The 52-week low stock price for FTNT is $70.12, indicating a -58.33% 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 |
|---|---|---|---|---|---|
| Aug 04, 2026 | $169.1 | $162.8 | $6.33 | 6,467,331.0 | +3.11% |
| Aug 03, 2026 | $164.5 | $159.3 | $5.18 | 5,775,564.0 | +0.78% |
| Jul 31, 2026 | $162.6 | $153.6 | $8.96 | 6,013,435.0 | +4.99% |
| Jul 30, 2026 | $169.3 | $152.2 | $17.03 | 11,013,553.0 | +0.67% |
| Jul 29, 2026 | $155.0 | $143.8 | $11.22 | 12,209,637.0 | +2.16% |
| Jul 28, 2026 | $153.2 | $146.1 | $7.12 | 6,015,361.0 | -1.58% |
| Jul 27, 2026 | $157.1 | $151.7 | $5.45 | 4,795,703.0 | +0.01% |
| Jul 24, 2026 | $154.3 | $151.5 | $2.84 | 2,816,170.0 | +0.55% |
| Jul 23, 2026 | $156.5 | $150.9 | $5.57 | 4,587,552.0 | -2.26% |
| Jul 22, 2026 | $159.0 | $154.5 | $4.49 | 4,567,803.0 | -1.93% |
| Jul 21, 2026 | $163.5 | $156.0 | $7.48 | 5,544,171.0 | -1.41% |
| Jul 20, 2026 | $164.6 | $160.0 | $4.57 | 3,720,316.0 | -0.77% |
| Jul 17, 2026 | $163.8 | $158.9 | $4.90 | 4,716,434.0 | +0.52% |
| Jul 16, 2026 | $165.0 | $159.1 | $5.92 | 4,125,675.0 | -2.27% |
| Jul 15, 2026 | $170.3 | $163.0 | $7.32 | 5,084,153.0 | -1.39% |
| Jul 14, 2026 | $167.3 | $158.1 | $9.21 | 4,626,619.0 | +3.87% |
| Jul 13, 2026 | $161.9 | $155.7 | $6.23 | 4,094,376.0 | +1.97% |
| Jul 10, 2026 | $165.3 | $156.6 | $8.66 | 3,511,404.0 | -3.80% |
| Jul 09, 2026 | $164.0 | $152.2 | $11.76 | 4,598,648.0 | +4.48% |
| Jul 08, 2026 | $159.4 | $154.4 | $5.03 | 4,769,093.0 | -1.24% |
| Jul 07, 2026 | $163.3 | $155.7 | $7.63 | 5,824,815.0 | -2.27% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $169.1 | $159.3 | $9.78 | 18,710,226.0 | +3.91% |
| 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% |
6.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):