Get the Stockscreener App
78.44
0.64%
0.50
After Hours:
78.43
-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 06, 2026, is $78.44.
- 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 1,857% to $78.44 now.
- The 52-week high stock price for FTNT is $114.82, representing a 46.38% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for FTNT is $70.12, indicating a -10.61% 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 |
|---|---|---|---|---|---|
| Jan 06, 2026 | $79.20 | $77.60 | $1.60 | 6,475,638.0 | +0.64% |
| Jan 05, 2026 | $79.90 | $77.83 | $2.07 | 6,064,945.0 | +0.08% |
| Jan 02, 2026 | $79.97 | $77.18 | $2.79 | 7,545,943.0 | -1.93% |
| Dec 31, 2025 | $80.41 | $79.36 | $1.05 | 2,866,007.0 | -1.12% |
| Dec 30, 2025 | $80.87 | $80.28 | $0.59 | 2,492,107.0 | -0.63% |
| Dec 29, 2025 | $81.79 | $80.42 | $1.37 | 3,575,472.0 | -0.91% |
| Dec 26, 2025 | $81.64 | $80.59 | $1.05 | 1,677,864.0 | +0.47% |
| Dec 24, 2025 | $81.38 | $80.28 | $1.10 | 1,241,015.0 | +0.64% |
| Dec 23, 2025 | $81.71 | $80.10 | $1.61 | 3,464,808.0 | -1.32% |
| Dec 22, 2025 | $81.83 | $80.13 | $1.70 | 4,709,279.0 | +1.87% |
| Dec 19, 2025 | $80.44 | $79.00 | $1.44 | 18,565,365.0 | +0.61% |
| Dec 18, 2025 | $80.59 | $78.57 | $2.03 | 7,062,796.0 | +0.47% |
| Dec 17, 2025 | $81.44 | $79.38 | $2.06 | 6,712,491.0 | -3.75% |
| Dec 16, 2025 | $82.83 | $81.13 | $1.70 | 5,261,705.0 | +1.17% |
| Dec 15, 2025 | $82.83 | $80.78 | $2.05 | 5,100,518.0 | -0.85% |
| Dec 12, 2025 | $82.66 | $81.66 | $0.995 | 4,321,386.0 | -0.30% |
| Dec 11, 2025 | $83.22 | $81.45 | $1.77 | 4,526,329.0 | +1.07% |
| Dec 10, 2025 | $83.22 | $80.24 | $2.98 | 7,431,040.0 | -2.28% |
| Dec 09, 2025 | $84.16 | $82.15 | $2.00 | 3,990,730.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $79.97 | $77.18 | $2.79 | 26,562,164.0 | -1.22% |
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% |
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):