Get the Stockscreener App
100.93
1.61%
1.60
After Hours:
100.94
0.010
+0.01%
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 January 30, 2025, is $100.93.
- Fortinet Inc all-time high stock price is $101.00, occurred on January 06, 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 2,418% to $100.93 now.
- The 52-week high stock price for FTNT is $101.00, representing a 0.07% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for FTNT is $54.57, indicating a -45.93% 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $102.2 | $100.0 | $2.15 | 3,967,991.0 | +1.61% |
| Jan 29, 2025 | $100.2 | $98.20 | $2.01 | 3,033,085.0 | -0.50% |
| Jan 28, 2025 | $100.4 | $95.55 | $4.83 | 4,318,145.0 | +3.16% |
| Jan 27, 2025 | $98.33 | $94.10 | $4.23 | 4,103,552.0 | -0.13% |
| Jan 24, 2025 | $97.56 | $96.11 | $1.46 | 4,027,884.0 | -0.56% |
| Jan 23, 2025 | $98.07 | $95.94 | $2.13 | 3,445,613.0 | -0.80% |
| Jan 22, 2025 | $98.34 | $96.59 | $1.75 | 3,287,828.0 | +1.07% |
| Jan 21, 2025 | $97.28 | $94.82 | $2.46 | 3,633,618.0 | +3.15% |
| Jan 17, 2025 | $96.09 | $93.88 | $2.21 | 4,447,713.0 | +0.19% |
| Jan 16, 2025 | $94.84 | $93.41 | $1.44 | 2,848,337.0 | +1.06% |
| Jan 15, 2025 | $94.16 | $92.76 | $1.40 | 4,566,967.0 | +0.62% |
| Jan 14, 2025 | $93.33 | $90.80 | $2.53 | 5,310,804.0 | -1.43% |
| Jan 13, 2025 | $94.35 | $92.64 | $1.71 | 3,804,782.0 | -0.77% |
| Jan 10, 2025 | $95.67 | $94.15 | $1.52 | 3,897,242.0 | -1.54% |
| Jan 08, 2025 | $96.27 | $93.33 | $2.94 | 4,676,105.0 | +0.11% |
| Jan 07, 2025 | $98.00 | $94.40 | $3.60 | 3,800,709.0 | -2.05% |
| Jan 06, 2025 | $101.0 | $97.12 | $3.88 | 4,094,151.0 | +0.48% |
| Jan 03, 2025 | $98.38 | $95.36 | $3.02 | 3,974,862.0 | +2.87% |
| Jan 02, 2025 | $96.17 | $93.21 | $2.96 | 2,705,949.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $102.2 | $90.80 | $11.37 | 77,913,328.0 | +6.83% |
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% |
2.66%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):