Fortinet, Inc. (FTNT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
FTNT Stock Price Trajectory (2011–2026)
As of March 2, 2026, Fortinet, Inc. (FTNT) trades at $79.03, representing a -26.8% return over the past year. The stock has delivered a +17.9% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $114.82 on February 18, 2025. From this peak, FTNT has corrected -31.2%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers PANW (-21.8% 1Y), CRWD (-4.5% 1Y), and ZS (-25.1% 1Y), FTNT has underperformed the peer group average. Compare FTNT vs PANW →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 77.30 | 79.11 | 76.64 | 79.03 | 79 | -0.21% |
| 2026-02-26 | 77.31 | 79.72 | 76.87 | 79.20 | 79 | +2.39% |
| 2026-02-25 | 74.36 | 77.60 | 74.35 | 77.35 | 77 | +2.82% |
| 2026-02-24 | 75.37 | 77.05 | 74.31 | 75.23 | 75 | -0.49% |
| 2026-02-23 | 78.46 | 79.48 | 74.66 | 75.60 | 75 | -5.50% |
| 2026-02-20 | 81.17 | 83.08 | 79.41 | 80.00 | 80 | -2.04% |
| 2026-02-19 | 81.00 | 81.77 | 80.24 | 81.67 | 4.09M | +1.21% |
| 2026-02-18 | 80.87 | 81.26 | 79.34 | 80.69 | 5.59M | -3.28% |
| 2026-02-17 | 85.17 | 85.48 | 83.40 | 83.43 | 370K | -2.49% |
| 2026-02-13 | 84.55 | 86.53 | 83.60 | 85.56 | 8.09M | +1.54% |
| 2026-02-12 | 87.55 | 88.60 | 82.97 | 84.26 | 7.80M | -4.05% |
| 2026-02-11 | 85.41 | 88.30 | 84.20 | 87.82 | 7.99M | +2.68% |
| 2026-02-10 | 86.35 | 87.49 | 85.17 | 85.53 | 7.86M | -0.47% |
| 2026-02-09 | 82.27 | 86.17 | 81.37 | 85.93 | 9.90M | +3.83% |
| 2026-02-06 | 81.80 | 83.52 | 77.27 | 82.76 | 15.22M | +4.85% |
| 2026-02-05 | 80.95 | 81.78 | 78.03 | 78.93 | 12.68M | -2.70% |
| 2026-02-04 | 78.87 | 81.45 | 77.79 | 81.12 | 7.82M | +2.30% |
| 2026-02-03 | 80.98 | 81.23 | 77.79 | 79.30 | 6.66M | -2.45% |
| 2026-02-02 | 80.86 | 82.36 | 80.15 | 81.29 | 7.79M | +0.04% |
| 2026-01-30 | 80.64 | 81.48 | 80.18 | 81.26 | 7.50M | -0.31% |
| 2026-01-29 | 81.50 | 82.11 | 79.74 | 81.51 | 6.27M | -0.69% |
| 2026-01-28 | 82.18 | 82.55 | 81.64 | 82.08 | 3.91M | +0.45% |
| 2026-01-27 | 83.21 | 83.56 | 81.26 | 81.71 | 4.82M | -1.64% |
| 2026-01-26 | 81.65 | 83.13 | 81.04 | 83.07 | 5.71M | +1.75% |
| 2026-01-24 | 83.50 | 85.04 | 81.10 | 81.64 | 10.69M | 0.00% |
| 2026-01-23 | 83.50 | 85.06 | 81.10 | 81.64 | 10.96M | +5.18% |
| 2026-01-22 | 76.49 | 77.81 | 76.33 | 77.62 | 4.85M | +2.47% |
| 2026-01-21 | 75.81 | 76.02 | 74.71 | 75.75 | 6.37M | +0.38% |
| 2026-01-20 | 74.11 | 75.60 | 73.55 | 75.46 | 6.87M | +0.11% |
| 2026-01-16 | 76.54 | 76.61 | 75.15 | 75.38 | 7.91M | -1.23% |
See FTNT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FTNT Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare FTNT vs NVDA
See how FTNT stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has FTNT stock performed recently?
FTNT declined -26.8% over the past year, below its 5-year annualized CAGR of +17.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FTNT's all-time high price?
Fortinet, Inc. reached $114.82 on 2025-02-18. The 52-week high is $110.67. Current 1-year return of -26.8% places the stock further from historical peaks.
Where can I download FTNT historical price data?
This page provides FTNT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.