Fortinet, Inc. (FTNT) Stock Price History
Historical prices from 2009 to 2026
- 1M
- +14.7%
- 3M
- +19.9%
- YTD
- +123.8%
- 1Y
- +105.0%
- 3Y
- +44.1%
- 5Y
- +23.6%
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
- +107.9%
FTNT Stock Price Trajectory (2009–2026)
As of September 23, 2026, Fortinet, Inc. (FTNT) trades at $174.26, representing a +105.0% return over the past year. The stock has delivered a +188.9% total return over five years (+23.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $176.10 on September 17, 2026. From this peak, FTNT has corrected -1.0%, currently trading 52% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers PANW (+79.9% 1Y), CHKP (-31.8% 1Y), and CSCO (+57.1% 1Y), FTNT has outperformed the peer group average. Compare FTNT vs PANW →
FTNT Historical Price Data · from 2009
Rows 1–50 of 4,235| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 176.09 | 176.09 | 170.24 | 174.26 | 4.11M | -0.55% |
| 2026-09-21 | 172.66 | 175.69 | 171.84 | 175.23 | 3.14M | +3.17% |
| 2026-09-18 | 172.41 | 172.94 | 166.09 | 169.84 | 12.27M | -1.59% |
| 2026-09-17 | 170.20 | 176.10 | 167.77 | 172.58 | 4.60M | +0.47% |
| 2026-09-16 | 168.52 | 174.50 | 168.52 | 171.77 | 3.90M | -0.35% |
| 2026-09-15 | 169.34 | 174.05 | 167.40 | 172.37 | 4.35M | +1.29% |
| 2026-09-14 | 162.64 | 170.95 | 160.08 | 170.18 | 5.92M | +9.04% |
| 2026-09-11 | 158.20 | 159.43 | 155.18 | 156.07 | 2.58M | -1.75% |
| 2026-09-10 | 155.43 | 161.98 | 154.00 | 158.85 | 3.26M | +1.04% |
| 2026-09-09 | 157.71 | 158.84 | 156.04 | 157.22 | 2.78M | -0.16% |
| 2026-09-08 | 153.35 | 157.73 | 152.00 | 157.47 | 3.51M | +0.76% |
| 2026-09-04 | 154.00 | 158.47 | 154.00 | 156.29 | 3.04M | -0.04% |
| 2026-09-03 | 157.50 | 158.69 | 154.48 | 156.36 | 3.10M | +1.18% |
| 2026-09-02 | 162.19 | 162.19 | 151.86 | 154.54 | 5.16M | -4.52% |
| 2026-09-01 | 167.56 | 169.93 | 160.60 | 161.85 | 5.13M | -5.31% |
| 2026-08-31 | 165.73 | 172.51 | 165.73 | 170.93 | 6.41M | +2.97% |
| 2026-08-28 | 172.58 | 172.80 | 162.71 | 166.00 | 4.95M | -3.92% |
| 2026-08-27 | 160.24 | 173.89 | 159.88 | 172.78 | 5.67M | +9.67% |
| 2026-08-26 | 150.00 | 158.44 | 149.50 | 157.54 | 2.97M | +2.53% |
| 2026-08-25 | 152.86 | 154.33 | 151.67 | 153.66 | 3.48M | +1.10% |
| 2026-08-24 | 152.43 | 153.85 | 150.40 | 151.99 | 3.42M | -0.99% |
| 2026-08-21 | 151.90 | 154.11 | 148.25 | 153.51 | 4.05M | +1.80% |
| 2026-08-20 | 152.00 | 154.44 | 150.16 | 150.79 | 5.16M | -1.35% |
| 2026-08-19 | 157.97 | 158.56 | 151.66 | 152.85 | 3.81M | -3.27% |
| 2026-08-18 | 156.00 | 159.97 | 155.70 | 158.01 | 4.06M | +1.39% |
| 2026-08-17 | 160.05 | 160.43 | 155.57 | 155.85 | 3.83M | -2.60% |
| 2026-08-14 | 165.75 | 165.75 | 159.10 | 160.01 | 2.86M | -3.28% |
| 2026-08-13 | 162.64 | 165.75 | 160.14 | 165.44 | 4.26M | +2.86% |
| 2026-08-12 | 161.48 | 165.11 | 160.00 | 160.84 | 3.85M | -0.65% |
| 2026-08-11 | 163.24 | 163.92 | 160.74 | 161.89 | 4.16M | -1.41% |
| 2026-08-10 | 159.90 | 167.19 | 159.64 | 164.21 | 5.73M | +2.86% |
| 2026-08-07 | 165.02 | 165.50 | 158.56 | 159.64 | 4.83M | -0.29% |
| 2026-08-06 | 160.07 | 162.73 | 158.27 | 160.11 | 5.00M | -2.45% |
| 2026-08-05 | 170.35 | 172.09 | 163.94 | 164.13 | 4.58M | -2.47% |
| 2026-08-04 | 164.11 | 169.11 | 162.77 | 168.29 | 6.44M | +3.11% |
| 2026-08-03 | 163.31 | 164.50 | 159.32 | 163.21 | 5.92M | +0.78% |
| 2026-07-31 | 154.01 | 162.57 | 153.61 | 161.95 | 6.09M | +4.99% |
| 2026-07-30 | 164.00 | 169.26 | 152.23 | 154.25 | 11.02M | +0.67% |
| 2026-07-29 | 148.27 | 154.99 | 143.77 | 153.22 | 12.38M | +2.16% |
| 2026-07-28 | 152.60 | 153.24 | 146.12 | 149.98 | 6.02M | -1.58% |
| 2026-07-27 | 157.13 | 157.13 | 151.68 | 152.38 | 4.80M | +0.01% |
| 2026-07-24 | 152.70 | 154.32 | 151.48 | 152.37 | 2.82M | +0.55% |
| 2026-07-23 | 155.29 | 156.49 | 150.92 | 151.54 | 4.59M | -2.26% |
| 2026-07-22 | 158.57 | 159.00 | 154.51 | 155.05 | 4.57M | -1.93% |
| 2026-07-21 | 163.38 | 163.50 | 156.02 | 158.10 | 5.55M | -1.41% |
| 2026-07-20 | 160.64 | 164.57 | 160.00 | 160.36 | 3.78M | -0.77% |
| 2026-07-17 | 160.50 | 163.83 | 158.93 | 161.61 | 5.65M | +0.52% |
| 2026-07-16 | 164.07 | 165.00 | 159.08 | 160.78 | 4.15M | -2.27% |
| 2026-07-15 | 169.39 | 170.35 | 163.03 | 164.51 | 5.09M | -1.39% |
| 2026-07-14 | 158.78 | 167.27 | 158.06 | 166.83 | 4.69M | +3.87% |
FTNT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +105.0% over the past year, beating its 5-year annualized CAGR of +23.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FTNT's all-time high price?
Fortinet, Inc. reached $176.10 on 2026-09-17. The 52-week high is $176.10. Current 1-year return of +105.0% 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.