Fortinet, Inc. (FTNT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FTNT Historical Performance
Short-Term Returns
FTNT Stock Price Trajectory (2011–2026)
As of May 6, 2026, Fortinet, Inc. (FTNT) trades at $89.95, representing a -16.0% return over the past year. The stock has delivered a +114.7% total return over five years (+16.8% CAGR), 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 -21.7%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers PANW (-2.7% 1Y), CHKP (-48.3% 1Y), and CSCO (+54.7% 1Y), FTNT has underperformed the peer group average. Compare FTNT vs PANW →
FTNT Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 88.53 | 90.09 | 87.29 | 89.95 | 7.15M | +0.03% |
| 2026-05-05 | 89.70 | 90.29 | 88.55 | 89.92 | 3.96M | +0.76% |
| 2026-05-04 | 86.51 | 89.76 | 86.41 | 89.24 | 3.74M | +3.42% |
| 2026-05-01 | 86.12 | 86.75 | 84.97 | 86.29 | 4.03M | +2.35% |
| 2026-04-30 | 85.00 | 85.22 | 82.44 | 84.31 | 5.80M | -2.09% |
| 2026-04-29 | 85.42 | 86.39 | 84.42 | 86.11 | 3.05M | +0.45% |
| 2026-04-28 | 86.74 | 87.44 | 85.44 | 85.72 | 2.41M | +0.06% |
| 2026-04-27 | 84.10 | 86.75 | 83.78 | 85.67 | 5.67M | +1.56% |
| 2026-04-24 | 83.10 | 84.56 | 82.50 | 84.35 | 5.68M | +1.92% |
| 2026-04-23 | 85.06 | 85.35 | 81.81 | 82.76 | 5.40M | -4.97% |
| 2026-04-22 | 86.27 | 87.64 | 85.78 | 87.09 | 4.43M | +2.15% |
| 2026-04-21 | 82.23 | 85.68 | 82.10 | 85.26 | 5.00M | +3.22% |
| 2026-04-20 | 82.10 | 83.33 | 81.47 | 82.60 | 3.95M | +0.93% |
| 2026-04-17 | 83.95 | 84.25 | 81.02 | 81.84 | 4.94M | -0.68% |
| 2026-04-16 | 79.89 | 82.50 | 79.89 | 82.40 | 5.49M | +3.47% |
| 2026-04-15 | 78.82 | 80.06 | 77.41 | 79.64 | 5.66M | +1.21% |
| 2026-04-14 | 79.03 | 80.02 | 77.72 | 78.69 | 5.78M | -0.07% |
| 2026-04-13 | 77.06 | 78.78 | 76.11 | 78.74 | 6.43M | +2.71% |
| 2026-04-10 | 80.50 | 80.52 | 76.01 | 76.66 | 12.19M | -4.96% |
| 2026-04-09 | 83.27 | 83.71 | 79.58 | 80.66 | 6.59M | -3.41% |
| 2026-04-08 | 85.09 | 86.14 | 82.28 | 83.51 | 5.87M | -0.25% |
| 2026-04-07 | 81.83 | 83.95 | 81.63 | 83.72 | 5.58M | +1.74% |
| 2026-04-06 | 82.74 | 83.38 | 81.83 | 82.29 | 3.38M | -0.29% |
| 2026-04-02 | 80.60 | 82.56 | 80.02 | 82.53 | 4.01M | +1.70% |
| 2026-04-01 | 81.77 | 82.14 | 80.00 | 81.15 | 5.25M | -0.70% |
| 2026-03-31 | 79.75 | 81.83 | 79.56 | 81.72 | 5.69M | +3.38% |
| 2026-03-30 | 78.31 | 80.94 | 78.31 | 79.05 | 6.68M | +1.09% |
| 2026-03-27 | 79.50 | 79.69 | 76.42 | 78.20 | 8.73M | -3.49% |
| 2026-03-26 | 78.29 | 81.70 | 78.29 | 81.03 | 4.27M | +2.71% |
| 2026-03-25 | 80.13 | 81.52 | 78.46 | 78.89 | 5.98M | -0.57% |
Full FTNT Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See FTNT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FTNT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FTNT vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonFTNT — Frequently Asked Questions
Quick answers to the most common questions about buying FTNT stock.
How has FTNT stock performed recently?
FTNT declined -16.0% over the past year, below its 5-year annualized CAGR of +16.8%. The stock trades above 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 $108.77. Current 1-year return of -16.0% 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.