Fortinet Stock Price History
NASDAQ: FTNTTechnologyComputer peripheral equipmentUSD
194.75+5.65 (+2.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FTNT price history at a glance
The price history for Fortinet (FTNT) on this page begins on November 16, 2009, when the stock closed at $1.69; it most recently closed at $194.75 on October 5, 2026. The highest price in this record is $194.95, reached on October 5, 2026, and the stock is trading near that level today. Across the 16 complete calendar years in the table, FTNT finished higher in 11 and lower in 5. Its best year was 2021 (+142.0%) and its worst was 2022 (-32.0%).
Over roughly 17 years the share price changed +11396.5%, a 32.4% compound annual price return (excluding dividends). In the last 12 months alone, FTNT has gained 126.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2009
- $194.95
- Date of high
- Oct 5, 2026
- Low since 2009
- $1.47
- Date of low
- Jul 12, 2010
- 52-week high
- $194.95
- 52-week low
- $73.55
- IPO year
- 2009
- Last close
- $194.75
FTNT returns
1 week
+7.63%
1 month
+23.87%
3 months
+23.64%
6 months
+153.91%
Year to date
+145.25%
1 year
+125.95%
3 years
+227.39%
5 years
+199.88%
FTNT price return, excluding dividends.
FTNT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 194.75 | +150.06% |
| 2025 | 77.88 | -20.10% |
| 2024 | 97.47 | +66.53% |
| 2023 | 58.53 | +19.72% |
| 2022 | 48.89 | -31.98% |
| 2021 | 71.88 | +141.97% |
| 2020 | 29.71 | +33.56% |
| 2019 | 22.24 | +66.21% |
| 2018 | 13.38 | +53.15% |
| 2017 | 8.74 | +45.05% |
| 2016 | 6.02 | -3.37% |
| 2015 | 6.23 | +1.23% |
| 2014 | 6.16 | +59.78% |
| 2013 | 3.85 | -0.21% |
| 2012 | 3.86 | -11.46% |
| 2011 | 4.36 | +34.84% |
| 2010 | 3.24 | +84.12% |
| 2009* | 1.76 | +3.72% |
* Partial year: the record begins after the start of 2009; return measured from the first available close.
2026 return is year to date.
FTNT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 191.10 | 194.95 | 189.92 | 194.75 | +2.99% | |
| 189.55 | 191.50 | 187.83 | 189.10 | -0.10% | |
| 191.05 | 192.23 | 188.04 | 189.28 | -1.04% | |
| 187.51 | 192.41 | 186.50 | 191.27 | +3.88% | |
| 180.13 | 184.63 | 179.41 | 184.13 | +1.76% | |
| 182.09 | 183.09 | 180.04 | 180.95 | +1.25% | |
| 179.05 | 180.00 | 175.02 | 178.72 | -0.02% | |
| 175.67 | 180.49 | 174.74 | 178.76 | +1.59% | |
| 174.50 | 176.65 | 172.42 | 175.96 | -0.21% | |
| 170.70 | 176.91 | 169.56 | 176.33 | +1.65% | |
| 177.30 | 177.78 | 172.83 | 173.46 | -2.92% | |
| 178.65 | 181.37 | 176.76 | 178.67 | -0.04% | |
| 176.47 | 179.35 | 173.37 | 178.74 | +2.57% | |
| 176.09 | 176.09 | 170.23 | 174.26 | -0.55% | |
| 170.19 | 175.69 | 167.41 | 175.23 | +3.17% | |
| 172.46 | 172.94 | 166.09 | 169.84 | -1.59% | |
| 170.08 | 176.10 | 167.77 | 172.58 | +0.47% | |
| 169.25 | 174.61 | 168.52 | 171.77 | -0.35% | |
| 168.67 | 174.05 | 167.40 | 172.37 | +1.29% | |
| 162.33 | 170.95 | 160.08 | 170.18 | +9.04% | |
| 158.40 | 159.30 | 155.18 | 156.07 | -1.75% | |
| 155.43 | 161.98 | 154.00 | 158.85 | +1.04% | |
| 158.02 | 158.84 | 156.04 | 157.22 | -0.16% | |
| 153.44 | 157.75 | 152.00 | 157.47 | +0.76% | |
| 154.70 | 158.47 | 154.00 | 156.29 | -0.04% | |
| 157.50 | 158.69 | 154.48 | 156.36 | +1.18% | |
| 162.19 | 162.28 | 151.80 | 154.54 | -4.52% | |
| 167.42 | 169.93 | 160.60 | 161.85 | -5.31% | |
| 166.60 | 172.51 | 165.71 | 170.93 | +2.97% | |
| 172.58 | 173.00 | 162.68 | 166.00 | -3.92% | |
| 160.24 | 173.89 | 159.88 | 172.78 | +9.67% | |
| 151.50 | 158.44 | 149.50 | 157.54 | +2.53% | |
| 152.86 | 154.33 | 151.67 | 153.66 | +1.10% | |
| 152.43 | 153.85 | 150.40 | 151.99 | -0.99% | |
| 151.90 | 154.11 | 148.25 | 153.51 | +1.80% | |
| 152.00 | 154.44 | 150.16 | 150.79 | -1.35% | |
| 157.97 | 158.56 | 151.66 | 152.85 | -3.27% | |
| 156.00 | 159.97 | 155.70 | 158.01 | +1.39% | |
| 160.05 | 160.43 | 155.57 | 155.85 | -2.60% | |
| 165.75 | 165.75 | 159.10 | 160.01 | -3.28% | |
| 162.64 | 165.75 | 160.14 | 165.44 | +2.86% | |
| 161.48 | 165.11 | 160.00 | 160.84 | -0.65% | |
| 163.24 | 163.92 | 160.74 | 161.89 | -1.41% | |
| 159.90 | 167.19 | 159.64 | 164.21 | +2.86% | |
| 165.02 | 165.50 | 158.56 | 159.64 | -0.29% | |
| 160.07 | 162.73 | 158.27 | 160.11 | -2.45% | |
| 170.35 | 172.09 | 163.94 | 164.13 | -2.47% | |
| 164.11 | 169.11 | 162.77 | 168.29 | +3.11% | |
| 163.31 | 164.50 | 159.32 | 163.21 | +0.78% | |
| 154.01 | 162.57 | 153.61 | 161.95 | +4.99% | |
| 164.00 | 169.26 | 152.23 | 154.25 | +0.67% | |
| 148.27 | 154.99 | 143.77 | 153.22 | +2.16% | |
| 152.60 | 153.24 | 146.12 | 149.98 | -1.58% | |
| 157.13 | 157.13 | 151.68 | 152.38 | +0.01% | |
| 152.70 | 154.32 | 151.48 | 152.37 | +0.55% | |
| 155.29 | 156.49 | 150.92 | 151.54 | -2.26% | |
| 158.57 | 159.00 | 154.51 | 155.05 | -1.93% | |
| 163.38 | 163.50 | 156.02 | 158.10 | -1.41% | |
| 160.64 | 164.57 | 160.00 | 160.36 | -0.77% | |
| 160.50 | 163.83 | 158.93 | 161.61 | +0.52% | |
| 164.07 | 165.00 | 159.08 | 160.78 | -2.27% | |
| 169.39 | 170.35 | 163.03 | 164.51 | -1.39% | |
| 158.78 | 167.27 | 158.06 | 166.83 | +3.87% | |
| 157.67 | 161.95 | 155.72 | 160.62 | +1.97% | |
| 164.44 | 165.28 | 156.62 | 157.51 | -3.80% | |
| 153.27 | 164.01 | 152.25 | 163.73 | +4.48% | |
| 157.00 | 159.45 | 154.42 | 156.71 | -1.24% | |
| 162.39 | 163.31 | 155.68 | 158.67 | -2.27% | |
| 154.75 | 163.57 | 153.43 | 162.35 | +3.90% | |
| 158.64 | 158.96 | 156.20 | 156.25 | -1.72% | |
| 154.74 | 159.80 | 152.54 | 158.98 | +3.49% | |
| 151.04 | 154.47 | 150.73 | 153.62 | -1.16% | |
| 152.97 | 159.07 | 152.13 | 155.42 | +2.69% | |
| 150.81 | 152.77 | 147.55 | 151.35 | +0.95% | |
| 144.62 | 151.97 | 144.62 | 149.93 | +3.20% | |
| 147.70 | 148.82 | 144.57 | 145.28 | -1.84% | |
| 144.83 | 148.36 | 143.47 | 148.00 | +1.80% | |
| 146.36 | 149.19 | 143.59 | 145.39 | +0.46% | |
| 143.49 | 147.20 | 139.79 | 144.73 | +0.41% | |
| 145.81 | 148.00 | 141.69 | 144.14 | -1.96% | |
| 148.88 | 148.88 | 144.33 | 147.02 | -1.65% | |
| 146.32 | 149.50 | 143.98 | 149.49 | +2.18% | |
| 143.64 | 146.38 | 142.15 | 146.30 | +0.85% | |
| 141.01 | 146.31 | 139.40 | 145.06 | +4.45% | |
| 137.80 | 141.30 | 137.01 | 138.88 | +0.35% | |
| 143.13 | 144.30 | 133.05 | 138.39 | -3.25% | |
| 145.51 | 147.00 | 142.51 | 143.04 | -1.13% | |
| 148.46 | 149.05 | 143.46 | 144.68 | -3.33% | |
| 146.20 | 150.07 | 144.32 | 149.67 | +2.18% | |
| 145.38 | 148.47 | 143.39 | 146.48 | -1.60% | |
| 144.34 | 149.03 | 141.75 | 148.86 | +1.17% | |
| 141.16 | 147.49 | 140.25 | 147.14 | +6.65% | |
| 129.59 | 138.11 | 129.00 | 137.97 | +6.38% | |
| 128.58 | 129.94 | 126.61 | 129.70 | +1.38% | |
| 129.55 | 131.50 | 126.78 | 127.93 | -4.50% | |
| 132.98 | 134.91 | 130.60 | 133.96 | +0.02% | |
| 130.00 | 134.19 | 128.57 | 133.93 | +3.45% | |
| 128.91 | 129.71 | 127.40 | 129.46 | -0.42% | |
| 125.91 | 130.36 | 125.33 | 130.00 | +1.85% | |
| 127.81 | 128.20 | 123.76 | 127.64 | +0.90% | |
| 121.69 | 126.61 | 120.87 | 126.50 | +3.03% | |
| 121.17 | 123.33 | 119.49 | 122.78 | +0.75% | |
| 118.03 | 121.97 | 115.77 | 121.86 | +3.54% | |
| 113.21 | 117.84 | 112.71 | 117.69 | +3.35% | |
| 115.19 | 116.46 | 113.16 | 113.87 | -1.36% | |
| 112.10 | 115.49 | 112.10 | 115.44 | +1.20% | |
| 107.30 | 114.66 | 106.67 | 114.07 | +5.65% | |
| 105.26 | 112.39 | 104.51 | 107.97 | +20.03% | |
| 88.78 | 90.11 | 87.29 | 89.95 | +0.03% | |
| 89.70 | 90.29 | 88.55 | 89.92 | +0.76% | |
| 86.51 | 89.76 | 86.36 | 89.24 | +3.42% | |
| 86.12 | 86.75 | 84.97 | 86.29 | +2.35% | |
| 85.12 | 85.22 | 82.44 | 84.31 | -2.09% | |
| 85.42 | 86.39 | 84.43 | 86.11 | +0.45% | |
| 86.74 | 87.44 | 85.44 | 85.72 | +0.06% | |
| 84.10 | 86.76 | 83.78 | 85.67 | +1.58% | |
| 83.10 | 84.56 | 82.50 | 84.34 | +1.91% | |
| 85.06 | 85.35 | 81.81 | 82.76 | -4.97% | |
| 86.27 | 87.64 | 85.78 | 87.09 | +2.15% | |
| 82.23 | 85.68 | 82.10 | 85.26 | +3.22% | |
| 82.10 | 83.33 | 81.47 | 82.60 | +0.93% | |
| 83.95 | 84.25 | 81.02 | 81.84 | -0.68% | |
| 79.98 | 82.50 | 79.89 | 82.40 | +3.47% | |
| 78.82 | 80.07 | 77.41 | 79.64 | +1.19% | |
| 79.06 | 80.02 | 77.73 | 78.70 | -0.05% | |
| 76.95 | 78.80 | 76.10 | 78.74 | +2.66% | |
| 80.52 | 80.52 | 76.01 | 76.70 | -4.91% | |
| 83.27 | 83.71 | 79.56 | 80.66 | -3.41% | |
| 85.10 | 86.14 | 82.28 | 83.51 | -0.25% | |
| 81.86 | 83.95 | 81.63 | 83.72 | +1.74% | |
| 82.74 | 83.38 | 81.83 | 82.29 | -0.29% | |
| 80.85 | 82.56 | 80.02 | 82.53 | +1.70% | |
| 81.77 | 82.14 | 80.00 | 81.15 | -0.70% | |
| 79.75 | 81.83 | 79.56 | 81.72 | +3.38% | |
| 78.11 | 80.94 | 78.08 | 79.05 | +1.09% | |
| 79.69 | 79.69 | 76.42 | 78.20 | -3.49% | |
| 78.29 | 81.72 | 78.29 | 81.03 | +2.71% | |
| 80.13 | 81.52 | 78.46 | 78.89 | -0.57% | |
| 82.33 | 82.80 | 79.12 | 79.34 | -4.14% | |
| 82.01 | 83.72 | 81.22 | 82.77 | +1.68% | |
| 82.96 | 82.96 | 80.27 | 81.40 | -2.07% | |
| 83.52 | 84.95 | 82.29 | 83.12 | -0.32% | |
| 82.44 | 84.33 | 82.20 | 83.39 | +0.28% | |
| 84.58 | 86.42 | 83.06 | 83.16 | -1.57% | |
| 84.39 | 85.86 | 83.97 | 84.49 | +1.26% | |
| 84.40 | 85.10 | 82.81 | 83.44 | -1.14% | |
| 82.92 | 85.07 | 82.31 | 84.40 | +1.10% | |
| 84.30 | 85.37 | 82.35 | 83.48 | -0.86% | |
| 84.29 | 85.05 | 81.62 | 84.20 | +0.47% | |
| 83.06 | 84.60 | 82.18 | 83.81 | +0.17% | |
| 83.99 | 84.48 | 82.90 | 83.67 | -0.89% | |
| 82.28 | 84.73 | 82.25 | 84.42 | +1.97% | |
| 81.04 | 83.98 | 80.95 | 82.79 | +2.08% | |
| 77.26 | 81.98 | 77.19 | 81.10 | +2.42% | |
| 78.29 | 79.77 | 77.56 | 79.18 | +0.19% | |
| 77.30 | 79.12 | 76.64 | 79.03 | -0.21% | |
| 77.32 | 79.74 | 76.85 | 79.20 | +2.39% | |
| 74.49 | 77.60 | 74.35 | 77.35 | +2.82% | |
| 75.37 | 77.05 | 74.31 | 75.23 | -0.49% | |
| 78.42 | 79.48 | 74.66 | 75.60 | -5.50% | |
| 81.17 | 83.08 | 79.40 | 80.00 | -2.04% | |
| 81.01 | 81.77 | 80.24 | 81.67 | +1.21% | |
| 80.90 | 81.26 | 79.34 | 80.69 | -1.22% | |
| 85.17 | 85.42 | 81.05 | 81.69 | -4.52% | |
| 84.55 | 86.53 | 83.60 | 85.56 | +1.54% | |
| 87.55 | 88.60 | 82.97 | 84.26 | -4.05% | |
| 85.41 | 88.30 | 84.20 | 87.82 | +2.68% | |
| 86.35 | 87.49 | 85.17 | 85.53 | -0.47% | |
| 82.27 | 86.17 | 81.37 | 85.93 | +3.83% | |
| 81.80 | 83.52 | 77.27 | 82.76 | +4.85% | |
| 80.95 | 81.78 | 78.03 | 78.93 | -2.70% | |
| 78.87 | 81.45 | 77.79 | 81.12 | +2.30% | |
| 80.98 | 81.23 | 77.79 | 79.30 | -2.45% | |
| 80.86 | 82.36 | 80.15 | 81.29 | +0.04% | |
| 80.64 | 81.48 | 80.18 | 81.26 | -0.31% | |
| 81.50 | 82.11 | 79.74 | 81.51 | -0.69% | |
| 82.18 | 82.55 | 81.64 | 82.08 | +0.45% | |
| 83.21 | 83.56 | 81.26 | 81.71 | -1.64% | |
| 81.65 | 83.13 | 81.04 | 83.07 | +1.75% | |
| 83.50 | 85.06 | 81.10 | 81.64 | +5.18% | |
| 76.49 | 77.81 | 76.33 | 77.62 | +2.47% | |
| 75.81 | 76.02 | 74.71 | 75.75 | +0.38% | |
| 74.11 | 75.60 | 73.55 | 75.46 | +0.11% | |
| 76.54 | 76.61 | 75.15 | 75.38 | -1.23% | |
| 76.54 | 78.33 | 76.18 | 76.32 | -0.09% | |
| 76.45 | 78.31 | 75.81 | 76.39 | -2.48% | |
| 78.70 | 79.72 | 77.76 | 78.33 | -0.42% | |
| 78.92 | 79.08 | 77.99 | 78.66 | -0.71% | |
| 78.15 | 79.37 | 77.97 | 79.22 | +1.50% | |
| 79.54 | 79.54 | 77.76 | 78.05 | -2.46% | |
| 78.61 | 80.86 | 78.35 | 80.02 | +2.01% | |
| 77.73 | 79.20 | 77.60 | 78.44 | +0.64% | |
| 78.51 | 79.90 | 77.83 | 77.94 | +0.08% | |
| 79.97 | 79.97 | 77.18 | 77.88 | -1.93% | |
| 80.12 | 80.41 | 79.37 | 79.41 | -1.12% | |
| 80.61 | 80.87 | 80.28 | 80.31 | -0.63% | |
| 81.28 | 81.79 | 80.42 | 80.82 | -0.91% | |
| 80.91 | 81.65 | 80.59 | 81.56 | +0.47% | |
| 80.53 | 81.38 | 80.28 | 81.18 | +0.64% | |
| 81.61 | 81.71 | 80.10 | 80.66 | -1.32% | |
| 81.35 | 81.83 | 80.13 | 81.74 | +1.87% | |
| 79.73 | 80.44 | 79.00 | 80.24 | +0.61% | |
| 80.54 | 80.60 | 78.57 | 79.75 | +0.47% | |
| 80.09 | 81.44 | 79.38 | 79.38 | -3.75% | |
| 81.31 | 82.83 | 81.13 | 82.47 | +1.17% | |
| 82.10 | 82.83 | 80.79 | 81.52 | -0.85% | |
| 81.98 | 82.66 | 81.66 | 82.22 | -0.30% | |
| 81.60 | 83.22 | 81.45 | 82.47 | +1.07% | |
| 82.90 | 83.22 | 80.24 | 81.60 | -2.28% | |
| 83.09 | 84.16 | 82.15 | 83.50 | -0.04% | |
| 86.96 | 87.11 | 83.26 | 83.53 | -3.90% | |
| 85.54 | 86.94 | 85.20 | 86.92 | +2.04% | |
| 82.98 | 85.24 | 82.41 | 85.18 | +2.92% | |
| 82.21 | 82.96 | 81.42 | 82.76 | -0.22% | |
| 82.51 | 83.27 | 82.00 | 82.94 | +1.37% | |
| 80.49 | 82.10 | 80.43 | 81.82 | +0.85% | |
| 80.67 | 81.36 | 80.36 | 81.13 | +0.72% | |
| 80.81 | 80.86 | 78.63 | 80.55 | -0.40% | |
| 79.38 | 81.19 | 79.30 | 80.87 | +1.38% | |
| 78.89 | 80.01 | 78.70 | 79.77 | +1.15% | |
| 77.80 | 79.50 | 77.17 | 78.86 | +1.05% | |
| 80.50 | 81.21 | 77.79 | 78.04 | -2.12% | |
| 79.82 | 80.37 | 79.32 | 79.73 | -0.52% | |
| 81.60 | 82.26 | 79.14 | 80.15 | -2.18% | |
| 82.10 | 82.96 | 81.77 | 81.94 | -0.45% | |
| 80.14 | 83.26 | 79.75 | 82.31 | +1.58% | |
| 81.45 | 82.55 | 80.95 | 81.03 | -1.35% | |
| 83.35 | 84.03 | 81.76 | 82.14 | -1.82% | |
| 82.28 | 84.24 | 82.09 | 83.66 | +1.68% | |
| 82.30 | 82.62 | 80.27 | 82.28 | +0.60% | |
| 79.78 | 81.98 | 79.55 | 81.79 | +1.55% | |
| 76.05 | 81.69 | 75.31 | 80.54 | -6.34% | |
| 84.61 | 86.32 | 84.00 | 85.99 | +0.90% | |
| 86.50 | 86.84 | 84.42 | 85.22 | -2.63% | |
| 86.02 | 87.66 | 84.88 | 87.52 | +1.26% | |
| 84.21 | 86.83 | 84.00 | 86.43 | +2.65% | |
| 84.58 | 85.60 | 84.15 | 84.20 | -0.02% | |
| 84.85 | 85.00 | 83.56 | 84.22 | -1.92% | |
| 86.07 | 87.04 | 84.98 | 85.87 | +0.68% | |
| 86.13 | 86.56 | 85.14 | 85.29 | -0.32% | |
| 85.77 | 85.86 | 84.98 | 85.56 | +0.74% | |
| 84.66 | 85.47 | 84.34 | 84.93 | +0.32% | |
| 85.00 | 85.49 | 84.07 | 84.66 | -0.14% | |
| 83.41 | 85.12 | 81.10 | 84.78 | -0.09% | |
| 83.05 | 84.96 | 83.05 | 84.86 | +1.70% | |
| 82.59 | 83.77 | 82.31 | 83.44 | +0.36% | |
| 83.74 | 84.34 | 82.17 | 83.14 | -0.53% | |
| 83.72 | 84.78 | 83.07 | 83.58 | +0.60% | |
| 82.50 | 83.90 | 82.20 | 83.08 | -1.33% | |
| 84.70 | 85.20 | 83.59 | 84.20 | +1.40% | |
| 86.50 | 87.10 | 82.98 | 83.04 | -3.65% | |
| 85.70 | 86.52 | 84.15 | 86.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FTNT chart for longer ranges.