Get the Stockscreener App
101.78
0.25%
-0.26
After Hours:
101.40
-0.38
-0.37%
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 May 30, 2025, is $101.78.
- 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 2,439% to $101.78 now.
- The 52-week high stock price for FTNT is $114.82, representing a 12.81% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for FTNT is $54.57, indicating a -46.38% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $102.5 | $100.5 | $1.95 | 17,100,370.0 | -0.25% |
| May 29, 2025 | $105.5 | $100.9 | $4.61 | 4,729,652.0 | -2.36% |
| May 28, 2025 | $105.6 | $104.2 | $1.36 | 3,734,684.0 | -0.22% |
| May 27, 2025 | $106.1 | $104.2 | $1.89 | 4,248,742.0 | +1.53% |
| May 23, 2025 | $103.5 | $101.6 | $1.95 | 3,768,734.0 | -0.44% |
| May 22, 2025 | $104.7 | $103.1 | $1.61 | 3,652,119.0 | +0.76% |
| May 21, 2025 | $104.8 | $102.8 | $2.03 | 4,399,655.0 | -1.86% |
| May 20, 2025 | $104.9 | $103.2 | $1.69 | 3,955,433.0 | +0.04% |
| May 19, 2025 | $105.0 | $103.5 | $1.45 | 3,561,095.0 | +0.15% |
| May 16, 2025 | $105.1 | $102.7 | $2.42 | 4,504,133.0 | +1.98% |
| May 15, 2025 | $103.4 | $101.3 | $2.05 | 4,679,184.0 | -0.65% |
| May 14, 2025 | $106.0 | $102.7 | $3.29 | 4,513,110.0 | -1.73% |
| May 13, 2025 | $105.5 | $101.3 | $4.22 | 5,765,072.0 | +2.95% |
| May 12, 2025 | $102.1 | $99.19 | $2.94 | 6,248,921.0 | +4.74% |
| May 09, 2025 | $98.38 | $95.42 | $2.96 | 5,719,150.0 | -0.33% |
| May 08, 2025 | $99.27 | $93.25 | $6.02 | 15,627,270.0 | -8.41% |
| May 07, 2025 | $107.4 | $105.5 | $1.97 | 6,675,849.0 | -0.39% |
| May 06, 2025 | $108.5 | $105.4 | $3.08 | 4,767,765.0 | -1.43% |
| May 05, 2025 | $109.3 | $104.5 | $4.87 | 5,439,743.0 | +2.36% |
| May 02, 2025 | $106.7 | $104.6 | $2.02 | 3,790,560.0 | +1.89% |
| May 01, 2025 | $106.4 | $104.1 | $2.27 | 4,084,125.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $109.3 | $93.25 | $16.08 | 138,065,736.0 | -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% |
1.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):