Fortinet, Inc. (FTNT) Stock Price History
Historical prices from 2009 to 2026
- 1M
- +14.4%
- 3M
- +73.6%
- YTD
- +85.8%
- 1Y
- +43.6%
- 3Y
- +26.4%
- 5Y
- +25.4%
Loading 10-year price history...
FTNT Historical Performance
FTNT Annual Returns
Year-by-year price performance · 2009–2026
- 2009 annual price return
- +6.0%
- 2010 annual price return
- +80.0%
- 2011 annual price return
- +31.7%
- 2012 annual price return
- +1.2%
- 2013 annual price return
- -9.7%
- 2014 annual price return
- +61.3%
- 2015 annual price return
- +1.1%
- 2016 annual price return
- -0.5%
- 2017 annual price return
- +45.2%
- 2018 annual price return
- +58.9%
- 2019 annual price return
- +53.2%
- 2020 annual price return
- +35.4%
- 2021 annual price return
- +146.9%
- 2022 annual price return
- -26.6%
- 2023 annual price return
- +20.6%
- 2024 annual price return
- +63.5%
- 2025 annual price return
- -16.2%
- 2026 annual price return
- +1.5%
FTNT Stock Price Trajectory (2009–2026)
As of June 22, 2026, Fortinet, Inc. (FTNT) trades at $144.73, representing a +43.6% return over the past year. The stock has delivered a +209.7% total return over five years (+25.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $150.05 on June 4, 2026. From this peak, FTNT has corrected -3.5%, currently trading 61% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers PANW (+44.0% 1Y), CHKP (-44.0% 1Y), and CSCO (+81.6% 1Y), FTNT has underperformed the peer group average. Compare FTNT vs PANW →
FTNT Historical Price Data · from 2009
Rows 1–50 of 4,171| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 143.39 | 147.20 | 139.79 | 144.73 | 13.67M | +0.41% |
| 2026-06-17 | 145.81 | 148.00 | 141.72 | 144.14 | 7.18M | -1.96% |
| 2026-06-16 | 148.88 | 148.88 | 144.51 | 147.02 | 5.05M | -1.65% |
| 2026-06-15 | 146.50 | 149.50 | 143.98 | 149.49 | 5.04M | +2.18% |
| 2026-06-12 | 143.64 | 146.37 | 142.15 | 146.30 | 4.65M | +0.85% |
| 2026-06-11 | 141.00 | 146.31 | 139.47 | 145.06 | 6.96M | +4.45% |
| 2026-06-10 | 137.84 | 141.30 | 137.01 | 138.88 | 5.90M | +0.35% |
| 2026-06-09 | 143.13 | 144.30 | 133.05 | 138.39 | 7.40M | -3.25% |
| 2026-06-08 | 146.00 | 147.00 | 142.50 | 143.04 | 5.26M | -1.13% |
| 2026-06-05 | 148.88 | 149.05 | 143.46 | 144.68 | 6.79M | -3.33% |
| 2026-06-04 | 146.19 | 150.05 | 144.32 | 149.67 | 5.24M | +2.18% |
| 2026-06-03 | 145.84 | 148.41 | 143.38 | 146.48 | 7.65M | -1.60% |
| 2026-06-02 | 143.56 | 149.03 | 141.75 | 148.86 | 6.83M | +1.17% |
| 2026-06-01 | 141.00 | 147.49 | 140.25 | 147.14 | 6.82M | +6.65% |
| 2026-05-29 | 129.59 | 138.10 | 129.00 | 137.97 | 4.63M | +6.38% |
| 2026-05-28 | 128.47 | 129.94 | 126.61 | 129.70 | 5.44M | +1.38% |
| 2026-05-27 | 129.55 | 131.49 | 126.78 | 127.93 | 5.69M | -4.50% |
| 2026-05-26 | 132.97 | 134.91 | 130.60 | 133.96 | 4.53M | +0.02% |
| 2026-05-22 | 130.00 | 134.19 | 128.60 | 133.93 | 5.63M | +3.45% |
| 2026-05-21 | 128.59 | 129.71 | 127.40 | 129.46 | 4.13M | -0.45% |
| 2026-05-20 | 125.77 | 130.36 | 125.33 | 130.04 | 5.80M | +1.88% |
| 2026-05-19 | 127.95 | 128.21 | 123.76 | 127.64 | 7.00M | +0.90% |
| 2026-05-18 | 122.04 | 126.61 | 120.87 | 126.50 | 5.61M | +3.03% |
| 2026-05-15 | 121.73 | 123.33 | 119.49 | 122.78 | 5.10M | +0.75% |
| 2026-05-14 | 117.68 | 121.97 | 115.77 | 121.86 | 5.69M | +3.54% |
| 2026-05-13 | 113.03 | 117.84 | 112.71 | 117.69 | 5.23M | +3.35% |
| 2026-05-12 | 115.03 | 116.46 | 113.16 | 113.87 | 4.78M | -1.36% |
| 2026-05-11 | 112.09 | 115.48 | 112.09 | 115.44 | 6.71M | +1.20% |
| 2026-05-08 | 106.78 | 114.66 | 106.67 | 114.07 | 9.57M | +5.65% |
| 2026-05-07 | 105.45 | 112.39 | 104.51 | 107.97 | 18.09M | +20.03% |
| 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% |
Full Stock Analysis
Deep dive into FTNT consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FTNT — Frequently Asked Questions
Quick answers to the most common questions about buying FTNT stock.
How has FTNT stock performed recently?
FTNT returned +43.6% over the past year, beating its 5-year annualized CAGR of +25.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FTNT's all-time high price?
Fortinet, Inc. reached $150.05 on 2026-06-04. The 52-week high is $150.05. Current 1-year return of +43.6% places the stock closer to 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 2009-2026, downloadable in CSV format.