Fortinet, Inc. (FTNT) Stock Price History
Historical prices from 2009 to 2026
- 1M
- -37.9%
- 3M
- -25.8%
- YTD
- +52.6%
- 1Y
- +47.6%
- 3Y
- +33.4%
- 5Y
- +11.1%
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
- +150.1%
FTNT Stock Price Trajectory (2009–2026)
As of November 7, 2026, Fortinet, Inc. (FTNT) trades at $118.84, representing a +47.6% return over the past year. The stock has delivered a +69.2% total return over five years (+11.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $197.13 on October 13, 2026. From this peak, FTNT has corrected -39.7%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers PANW (+48.5% 1Y), CHKP (-26.6% 1Y), and CSCO (+32.1% 1Y), FTNT has underperformed the peer group average. Compare FTNT vs PANW →
FTNT Historical Price Data · from 2009
Rows 1–50 of 4,268| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 126.31 | 126.31 | 118.63 | 118.84 | 7.97M | -3.00% |
| 2026-11-05 | 127.69 | 127.69 | 121.85 | 122.51 | 7.49M | -5.32% |
| 2026-11-04 | 128.24 | 131.11 | 124.98 | 129.39 | 5.78M | +1.00% |
| 2026-11-03 | 128.20 | 130.76 | 126.87 | 128.11 | 5.97M | +1.51% |
| 2026-11-02 | 135.88 | 135.89 | 125.80 | 126.21 | 11.93M | -7.25% |
| 2026-10-30 | 137.09 | 138.79 | 134.40 | 136.08 | 8.68M | -2.17% |
| 2026-10-29 | 127.96 | 139.44 | 127.40 | 139.10 | 17.36M | -20.09% |
| 2026-10-28 | 183.76 | 185.13 | 173.02 | 174.08 | 11.10M | -5.90% |
| 2026-10-27 | 181.41 | 186.32 | 180.82 | 185.00 | 3.59M | +0.91% |
| 2026-10-26 | 181.34 | 184.76 | 178.29 | 183.33 | 3.23M | +1.86% |
| 2026-10-23 | 172.88 | 180.17 | 171.19 | 179.99 | 3.23M | +4.05% |
| 2026-10-22 | 174.22 | 177.71 | 171.69 | 172.98 | 3.96M | -0.61% |
| 2026-10-21 | 166.27 | 175.34 | 166.22 | 174.05 | 3.09M | +1.83% |
| 2026-10-20 | 170.64 | 172.90 | 166.52 | 170.93 | 3.54M | -0.33% |
| 2026-10-19 | 171.00 | 173.31 | 169.42 | 171.50 | 5.75M | +1.40% |
| 2026-10-16 | 182.35 | 182.94 | 166.75 | 169.13 | 5.74M | -7.03% |
| 2026-10-15 | 180.55 | 183.07 | 178.27 | 181.91 | 3.74M | -1.16% |
| 2026-10-14 | 186.76 | 189.39 | 183.57 | 184.05 | 3.96M | -3.52% |
| 2026-10-13 | 191.10 | 197.13 | 190.30 | 190.76 | 2.78M | -1.13% |
| 2026-10-12 | 196.73 | 196.87 | 191.51 | 192.94 | 2.44M | -0.93% |
| 2026-10-09 | 191.10 | 194.95 | 189.92 | 194.75 | 2.07M | +2.99% |
| 2026-10-08 | 189.95 | 191.50 | 187.83 | 189.10 | 4.46M | -0.10% |
| 2026-10-07 | 191.27 | 192.23 | 188.04 | 189.28 | 3.86M | -1.04% |
| 2026-10-06 | 187.51 | 192.41 | 186.50 | 191.27 | 4.25M | +3.88% |
| 2026-10-05 | 180.13 | 184.63 | 179.41 | 184.13 | 3.06M | +1.76% |
| 2026-10-02 | 182.09 | 183.09 | 180.04 | 180.95 | 3.41M | +1.25% |
| 2026-10-01 | 179.05 | 180.00 | 175.02 | 178.72 | 2.96M | -0.02% |
| 2026-09-30 | 175.67 | 180.49 | 174.74 | 178.76 | 3.11M | +1.59% |
| 2026-09-29 | 174.50 | 176.65 | 172.42 | 175.96 | 2.49M | -0.21% |
| 2026-09-28 | 170.70 | 176.91 | 169.56 | 176.33 | 2.83M | +1.65% |
| 2026-09-25 | 177.30 | 177.78 | 172.83 | 173.46 | 2.51M | -2.92% |
| 2026-09-24 | 178.65 | 181.37 | 176.76 | 178.67 | 3.76M | -0.04% |
| 2026-09-23 | 176.47 | 179.35 | 173.37 | 178.74 | 3.42M | +2.57% |
| 2026-09-22 | 176.09 | 176.09 | 170.23 | 174.26 | 4.12M | -0.55% |
| 2026-09-21 | 170.19 | 175.69 | 167.41 | 175.23 | 3.18M | +3.17% |
| 2026-09-18 | 172.46 | 172.94 | 166.09 | 169.84 | 12.75M | -1.59% |
| 2026-09-17 | 170.08 | 176.10 | 167.77 | 172.58 | 5.48M | +0.47% |
| 2026-09-16 | 169.25 | 174.61 | 168.52 | 171.77 | 3.90M | -0.35% |
| 2026-09-15 | 168.67 | 174.05 | 167.40 | 172.37 | 4.39M | +1.29% |
| 2026-09-14 | 162.32 | 170.95 | 160.08 | 170.18 | 5.93M | +9.04% |
| 2026-09-11 | 158.40 | 159.30 | 155.18 | 156.07 | 2.59M | -1.75% |
| 2026-09-10 | 155.43 | 161.98 | 154.00 | 158.85 | 3.27M | +1.04% |
| 2026-09-09 | 158.02 | 158.84 | 156.04 | 157.22 | 2.82M | -0.16% |
| 2026-09-08 | 153.44 | 157.75 | 152.00 | 157.47 | 3.58M | +0.76% |
| 2026-09-04 | 154.70 | 158.47 | 154.00 | 156.29 | 3.06M | -0.04% |
| 2026-09-03 | 157.50 | 158.69 | 154.48 | 156.36 | 3.12M | +1.18% |
| 2026-09-02 | 162.19 | 162.28 | 151.80 | 154.54 | 5.18M | -4.52% |
| 2026-09-01 | 167.42 | 169.93 | 160.60 | 161.85 | 5.50M | -5.31% |
| 2026-08-31 | 166.60 | 172.51 | 165.71 | 170.93 | 6.60M | +2.97% |
| 2026-08-28 | 172.58 | 173.00 | 162.68 | 166.00 | 5.10M | -3.92% |
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 +47.6% over the past year, beating its 5-year annualized CAGR of +11.1%. The stock trades below its 200-day moving average, confirming the uptrend.
What is FTNT's all-time high price?
Fortinet, Inc. reached $197.13 on 2026-10-13. The 52-week high is $197.13. Current 1-year return of +47.6% 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.