Fortinet, Inc. (FTNT) stock
FTNTNasdaqComputer Peripheral Equipment, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 16/3025% above fair value
$136.08−3.02 (-2.17%)
Close on Oct 30, 2026Market cap $99.84BP/E 47.9Yield –
Price history
Fortinet share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$136.08
-2.17% on the day
52-week range
$73.55 – $197.13
-31.0% from the high
Change over 52 weeks
+61.6%
From $84.20 on Oct 30, 2025
Average volume
4.86M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $137.09 | $138.79 | $134.40 | $136.08 | -2.17% | 8,678,028 |
| Oct 29, 2026 | $127.96 | $139.44 | $127.40 | $139.10 | -20.09% | 17,361,080 |
| Oct 28, 2026 | $183.76 | $185.13 | $173.02 | $174.08 | -5.90% | 11,099,350 |
| Oct 27, 2026 | $181.41 | $186.32 | $180.82 | $185.00 | +0.91% | 3,585,303 |
| Oct 26, 2026 | $181.34 | $184.76 | $178.29 | $183.33 | +1.86% | 3,228,339 |
| Oct 23, 2026 | $172.88 | $180.17 | $171.19 | $179.99 | +4.05% | 3,225,722 |
| Oct 22, 2026 | $174.22 | $177.71 | $171.69 | $172.98 | -0.61% | 3,961,836 |
| Oct 21, 2026 | $166.27 | $175.34 | $166.22 | $174.05 | +1.83% | 3,087,274 |
| Oct 20, 2026 | $170.64 | $172.90 | $166.52 | $170.93 | -0.33% | 3,535,045 |
| Oct 19, 2026 | $171.00 | $173.31 | $169.42 | $171.50 | +1.40% | 5,749,690 |
| Oct 16, 2026 | $182.35 | $182.94 | $166.75 | $169.13 | -7.03% | 5,736,354 |
| Oct 15, 2026 | $180.55 | $183.07 | $178.27 | $181.91 | -1.16% | 3,740,211 |
| Oct 14, 2026 | $186.76 | $189.39 | $183.57 | $184.05 | -3.52% | 3,960,257 |
| Oct 13, 2026 | $191.10 | $197.13 | $190.30 | $190.76 | -1.13% | 2,777,379 |
| Oct 12, 2026 | $196.73 | $196.87 | $191.51 | $192.94 | -0.93% | 2,441,721 |
| Oct 9, 2026 | $191.10 | $194.95 | $189.92 | $194.75 | +2.99% | 2,072,650 |
| Oct 8, 2026 | $189.95 | $191.50 | $187.83 | $189.10 | -0.10% | 4,456,170 |
| Oct 7, 2026 | $191.27 | $192.23 | $188.04 | $189.28 | -1.04% | 3,859,562 |
| Oct 6, 2026 | $187.51 | $192.41 | $186.50 | $191.27 | +3.88% | 4,245,217 |
| Oct 5, 2026 | $180.13 | $184.63 | $179.41 | $184.13 | +1.76% | 3,062,653 |
| Oct 2, 2026 | $182.09 | $183.09 | $180.04 | $180.95 | +1.25% | 3,412,775 |
| Oct 1, 2026 | $179.05 | $180.00 | $175.02 | $178.72 | -0.02% | 2,963,520 |
| Sep 30, 2026 | $175.67 | $180.49 | $174.74 | $178.76 | +1.59% | 3,113,295 |
| Sep 29, 2026 | $174.50 | $176.65 | $172.42 | $175.96 | -0.21% | 2,488,623 |
| Sep 28, 2026 | $170.70 | $176.91 | $169.56 | $176.33 | +1.65% | 2,832,525 |
| Sep 25, 2026 | $177.30 | $177.78 | $172.83 | $173.46 | -2.92% | 2,508,841 |
| Sep 24, 2026 | $178.65 | $181.37 | $176.76 | $178.67 | -0.04% | 3,759,633 |
| Sep 23, 2026 | $176.47 | $179.35 | $173.37 | $178.74 | +2.57% | 3,416,495 |
| Sep 22, 2026 | $176.09 | $176.09 | $170.23 | $174.26 | -0.55% | 4,115,599 |
| Sep 21, 2026 | $170.19 | $175.69 | $167.41 | $175.23 | +3.17% | 3,177,445 |
| Sep 18, 2026 | $172.46 | $172.94 | $166.09 | $169.84 | -1.59% | 12,746,460 |
| Sep 17, 2026 | $170.08 | $176.10 | $167.77 | $172.58 | +0.47% | 5,476,610 |
| Sep 16, 2026 | $169.25 | $174.61 | $168.52 | $171.77 | -0.35% | 3,903,013 |
| Sep 15, 2026 | $168.67 | $174.05 | $167.40 | $172.37 | +1.29% | 4,391,684 |
| Sep 14, 2026 | $162.33 | $170.95 | $160.08 | $170.18 | +9.04% | 5,933,134 |
| Sep 11, 2026 | $158.40 | $159.30 | $155.18 | $156.07 | -1.75% | 2,592,103 |
| Sep 10, 2026 | $155.43 | $161.98 | $154.00 | $158.85 | +1.04% | 3,268,809 |
| Sep 9, 2026 | $158.02 | $158.84 | $156.04 | $157.22 | -0.16% | 2,822,867 |
| Sep 8, 2026 | $153.44 | $157.75 | $152.00 | $157.47 | +0.76% | 3,575,693 |
| Sep 4, 2026 | $154.70 | $158.47 | $154.00 | $156.29 | -0.04% | 3,060,504 |
| Sep 3, 2026 | $157.50 | $158.69 | $154.48 | $156.36 | +1.18% | 3,124,629 |
| Sep 2, 2026 | $162.19 | $162.28 | $151.80 | $154.54 | -4.52% | 5,175,249 |
| Sep 1, 2026 | $167.42 | $169.93 | $160.60 | $161.85 | -5.31% | 5,496,062 |
| Aug 31, 2026 | $166.60 | $172.51 | $165.71 | $170.93 | +2.97% | 6,600,808 |
| Aug 28, 2026 | $172.58 | $173.00 | $162.68 | $166.00 | -3.92% | 5,095,563 |
| Aug 27, 2026 | $160.24 | $173.89 | $159.88 | $172.78 | +9.67% | 6,907,240 |
| Aug 26, 2026 | $151.50 | $158.44 | $149.50 | $157.54 | +2.53% | 2,995,030 |
| Aug 25, 2026 | $152.86 | $154.33 | $151.67 | $153.66 | +1.10% | 3,460,119 |
| Aug 24, 2026 | $152.43 | $153.85 | $150.40 | $151.99 | -0.99% | 3,422,743 |
| Aug 21, 2026 | $151.90 | $154.11 | $148.25 | $153.51 | +1.80% | 4,054,822 |
| Aug 20, 2026 | $152.00 | $154.44 | $150.16 | $150.79 | -1.35% | 5,158,066 |
| Aug 19, 2026 | $157.97 | $158.56 | $151.66 | $152.85 | -3.27% | 3,812,266 |
| Aug 18, 2026 | $156.00 | $159.97 | $155.70 | $158.01 | +1.39% | 4,055,130 |
| Aug 17, 2026 | $160.05 | $160.43 | $155.57 | $155.85 | -2.60% | 3,834,560 |
| Aug 14, 2026 | $165.75 | $165.75 | $159.10 | $160.01 | -3.28% | 2,861,525 |
| Aug 13, 2026 | $162.64 | $165.75 | $160.14 | $165.44 | +2.86% | 4,262,282 |
| Aug 12, 2026 | $161.48 | $165.11 | $160.00 | $160.84 | -0.65% | 3,850,859 |
| Aug 11, 2026 | $163.24 | $163.92 | $160.74 | $161.89 | -1.41% | 4,156,358 |
| Aug 10, 2026 | $159.90 | $167.19 | $159.64 | $164.21 | +2.86% | 5,726,210 |
| Aug 7, 2026 | $165.02 | $165.50 | $158.56 | $159.64 | -0.29% | 4,826,784 |
| Aug 6, 2026 | $160.07 | $162.73 | $158.27 | $160.11 | -2.45% | 4,996,309 |
| Aug 5, 2026 | $170.35 | $172.09 | $163.94 | $164.13 | -2.47% | 4,578,515 |
| Aug 4, 2026 | $164.11 | $169.11 | $162.77 | $168.29 | +3.11% | 6,437,420 |
| Aug 3, 2026 | $163.31 | $164.50 | $159.32 | $163.21 | +0.78% | 5,916,854 |
| Jul 31, 2026 | $154.01 | $162.57 | $153.61 | $161.95 | +4.99% | 6,085,470 |
| Jul 30, 2026 | $164.00 | $169.26 | $152.23 | $154.25 | +0.67% | 11,021,790 |
| Jul 29, 2026 | $148.27 | $154.99 | $143.77 | $153.22 | +2.16% | 12,380,410 |
| Jul 28, 2026 | $152.60 | $153.24 | $146.12 | $149.98 | -1.58% | 6,019,937 |
| Jul 27, 2026 | $157.13 | $157.13 | $151.68 | $152.38 | +0.01% | 4,796,956 |
| Jul 24, 2026 | $152.70 | $154.32 | $151.48 | $152.37 | +0.55% | 2,817,161 |
| Jul 23, 2026 | $155.29 | $156.49 | $150.92 | $151.54 | -2.26% | 4,590,455 |
| Jul 22, 2026 | $158.57 | $159.00 | $154.51 | $155.05 | -1.93% | 4,570,398 |
| Jul 21, 2026 | $163.38 | $163.50 | $156.02 | $158.10 | -1.41% | 5,548,733 |
| Jul 20, 2026 | $160.64 | $164.57 | $160.00 | $160.36 | -0.77% | 3,775,367 |
| Jul 17, 2026 | $160.50 | $163.83 | $158.93 | $161.61 | +0.52% | 5,651,642 |
| Jul 16, 2026 | $164.07 | $165.00 | $159.08 | $160.78 | -2.27% | 4,145,301 |
| Jul 15, 2026 | $169.39 | $170.35 | $163.03 | $164.51 | -1.39% | 5,088,963 |
| Jul 14, 2026 | $158.78 | $167.27 | $158.06 | $166.83 | +3.87% | 4,685,215 |
| Jul 13, 2026 | $157.67 | $161.95 | $155.72 | $160.62 | +1.97% | 4,098,962 |
| Jul 10, 2026 | $164.44 | $165.28 | $156.62 | $157.51 | -3.80% | 3,519,019 |
| Jul 9, 2026 | $153.27 | $164.01 | $152.25 | $163.73 | +4.48% | 4,626,524 |
| Jul 8, 2026 | $157.00 | $159.45 | $154.42 | $156.71 | -1.24% | 4,770,245 |
| Jul 7, 2026 | $162.39 | $163.31 | $155.68 | $158.67 | -2.27% | 5,827,963 |
| Jul 6, 2026 | $154.75 | $163.57 | $153.43 | $162.35 | +3.90% | 5,163,669 |
| Jul 2, 2026 | $158.64 | $158.96 | $156.20 | $156.25 | -1.72% | 4,491,268 |
| Jul 1, 2026 | $154.74 | $159.80 | $152.54 | $158.98 | +3.49% | 4,734,373 |
| Jun 30, 2026 | $151.04 | $154.47 | $150.73 | $153.62 | -1.16% | 6,678,719 |
| Jun 29, 2026 | $152.97 | $159.07 | $152.13 | $155.42 | +2.69% | 6,780,273 |
| Jun 26, 2026 | $150.81 | $152.77 | $147.55 | $151.35 | +0.95% | 9,199,715 |
| Jun 25, 2026 | $144.62 | $151.97 | $144.62 | $149.93 | +3.20% | 6,549,435 |
| Jun 24, 2026 | $147.70 | $148.82 | $144.57 | $145.28 | -1.84% | 4,742,339 |
| Jun 23, 2026 | $144.83 | $148.36 | $143.47 | $148.00 | +1.80% | 5,921,180 |
| Jun 22, 2026 | $146.36 | $149.19 | $143.59 | $145.39 | +0.46% | 5,607,486 |
| Jun 18, 2026 | $143.49 | $147.20 | $139.79 | $144.73 | +0.41% | 18,432,870 |
| Jun 17, 2026 | $145.81 | $148.00 | $141.69 | $144.14 | -1.96% | 7,649,093 |
| Jun 16, 2026 | $148.88 | $148.88 | $144.33 | $147.02 | -1.65% | 5,194,609 |
| Jun 15, 2026 | $146.32 | $149.50 | $143.98 | $149.49 | +2.18% | 5,207,304 |
| Jun 12, 2026 | $143.64 | $146.38 | $142.15 | $146.30 | +0.85% | 5,084,049 |
| Jun 11, 2026 | $141.01 | $146.31 | $139.40 | $145.06 | +4.45% | 7,433,790 |
| Jun 10, 2026 | $137.80 | $141.30 | $137.01 | $138.88 | +0.35% | 6,267,104 |
| Jun 9, 2026 | $143.13 | $144.30 | $133.05 | $138.39 | -3.25% | 7,801,470 |
| Jun 8, 2026 | $145.51 | $147.00 | $142.51 | $143.04 | -1.13% | 5,333,453 |
| Jun 5, 2026 | $148.46 | $149.05 | $143.46 | $144.68 | -3.33% | 7,122,674 |
| Jun 4, 2026 | $146.20 | $150.07 | $144.32 | $149.67 | +2.18% | 5,393,030 |
| Jun 3, 2026 | $145.38 | $148.47 | $143.39 | $146.48 | -1.60% | 7,983,352 |
| Jun 2, 2026 | $144.34 | $149.03 | $141.75 | $148.86 | +1.17% | 7,275,590 |
| Jun 1, 2026 | $141.16 | $147.49 | $140.25 | $147.14 | +6.65% | 7,537,402 |
| May 29, 2026 | $129.59 | $138.11 | $129.00 | $137.97 | +6.38% | 9,631,544 |
| May 28, 2026 | $128.58 | $129.94 | $126.61 | $129.70 | +1.38% | 5,807,432 |
| May 27, 2026 | $129.55 | $131.50 | $126.78 | $127.93 | -4.50% | 6,864,694 |
| May 26, 2026 | $132.98 | $134.91 | $130.60 | $133.96 | +0.02% | 4,822,265 |
| May 22, 2026 | $130.00 | $134.19 | $128.57 | $133.93 | +3.45% | 5,819,666 |
| May 21, 2026 | $128.91 | $129.71 | $127.40 | $129.46 | -0.42% | 4,266,227 |
| May 20, 2026 | $125.91 | $130.36 | $125.33 | $130.00 | +1.85% | 5,981,011 |
| May 19, 2026 | $127.81 | $128.20 | $123.76 | $127.64 | +0.90% | 7,005,856 |
| May 18, 2026 | $121.69 | $126.61 | $120.87 | $126.50 | +3.03% | 5,624,870 |
| May 15, 2026 | $121.17 | $123.33 | $119.49 | $122.78 | +0.75% | 5,533,777 |
| May 14, 2026 | $118.03 | $121.97 | $115.77 | $121.86 | +3.54% | 5,784,306 |
| May 13, 2026 | $113.21 | $117.84 | $112.71 | $117.69 | +3.35% | 5,236,583 |
| May 12, 2026 | $115.19 | $116.46 | $113.16 | $113.87 | -1.36% | 4,910,432 |
| May 11, 2026 | $112.10 | $115.49 | $112.10 | $115.44 | +1.20% | 6,718,134 |
| May 8, 2026 | $107.30 | $114.66 | $106.67 | $114.07 | +5.65% | 9,904,392 |
| May 7, 2026 | $105.26 | $112.39 | $104.51 | $107.97 | +20.03% | 18,110,090 |
| May 6, 2026 | $88.78 | $90.11 | $87.29 | $89.95 | +0.03% | 8,050,795 |
| May 5, 2026 | $89.70 | $90.29 | $88.55 | $89.92 | +0.76% | 3,965,328 |
| May 4, 2026 | $86.51 | $89.76 | $86.36 | $89.24 | +3.42% | 5,451,922 |
| May 1, 2026 | $86.12 | $86.75 | $84.97 | $86.29 | +2.35% | 4,041,351 |
| Apr 30, 2026 | $85.12 | $85.22 | $82.44 | $84.31 | -2.09% | 5,810,521 |
| Apr 29, 2026 | $85.42 | $86.39 | $84.43 | $86.11 | +0.45% | 3,061,380 |
| Apr 28, 2026 | $86.74 | $87.44 | $85.44 | $85.72 | +0.06% | 3,890,502 |
| Apr 27, 2026 | $84.10 | $86.76 | $83.78 | $85.67 | +1.58% | 5,679,538 |
| Apr 24, 2026 | $83.10 | $84.56 | $82.50 | $84.34 | +1.91% | 5,778,364 |
| Apr 23, 2026 | $85.06 | $85.35 | $81.81 | $82.76 | -4.97% | 5,417,665 |
| Apr 22, 2026 | $86.27 | $87.64 | $85.78 | $87.09 | +2.15% | 4,443,113 |
| Apr 21, 2026 | $82.23 | $85.68 | $82.10 | $85.26 | +3.22% | 5,158,106 |
| Apr 20, 2026 | $82.10 | $83.33 | $81.47 | $82.60 | +0.93% | 4,049,361 |
| Apr 17, 2026 | $83.95 | $84.25 | $81.02 | $81.84 | -0.68% | 4,968,406 |
| Apr 16, 2026 | $79.98 | $82.50 | $79.89 | $82.40 | +3.47% | 5,517,870 |
| Apr 15, 2026 | $78.82 | $80.07 | $77.41 | $79.64 | +1.19% | 6,151,370 |
| Apr 14, 2026 | $79.06 | $80.02 | $77.73 | $78.70 | -0.05% | 5,838,513 |
| Apr 13, 2026 | $76.95 | $78.80 | $76.10 | $78.74 | +2.66% | 6,716,297 |
| Apr 10, 2026 | $80.52 | $80.52 | $76.01 | $76.70 | -4.91% | 12,401,090 |
| Apr 9, 2026 | $83.27 | $83.71 | $79.56 | $80.66 | -3.41% | 6,656,947 |
| Apr 8, 2026 | $85.10 | $86.14 | $82.28 | $83.51 | -0.25% | 5,955,205 |
| Apr 7, 2026 | $81.86 | $83.95 | $81.63 | $83.72 | +1.74% | 5,591,479 |
| Apr 6, 2026 | $82.74 | $83.38 | $81.83 | $82.29 | -0.29% | 3,459,331 |
| Apr 2, 2026 | $80.85 | $82.56 | $80.02 | $82.53 | +1.70% | 4,139,278 |
| Apr 1, 2026 | $81.77 | $82.14 | $80.00 | $81.15 | -0.70% | 5,255,602 |
| Mar 31, 2026 | $79.75 | $81.83 | $79.56 | $81.72 | +3.38% | 6,045,467 |
| Mar 30, 2026 | $78.11 | $80.94 | $78.08 | $79.05 | +1.09% | 7,015,850 |
| Mar 27, 2026 | $79.69 | $79.69 | $76.42 | $78.20 | -3.49% | 8,771,172 |
| Mar 26, 2026 | $78.29 | $81.72 | $78.29 | $81.03 | +2.71% | 4,489,084 |
| Mar 25, 2026 | $80.13 | $81.52 | $78.46 | $78.89 | -0.57% | 6,053,060 |
| Mar 24, 2026 | $82.33 | $82.80 | $79.12 | $79.34 | -4.14% | 6,173,962 |
| Mar 23, 2026 | $82.01 | $83.72 | $81.22 | $82.77 | +1.68% | 4,999,994 |
| Mar 20, 2026 | $82.96 | $82.96 | $80.27 | $81.40 | -2.07% | 16,257,840 |
| Mar 19, 2026 | $83.52 | $84.95 | $82.29 | $83.12 | -0.32% | 4,539,210 |
| Mar 18, 2026 | $82.44 | $84.33 | $82.20 | $83.39 | +0.28% | 4,343,642 |
| Mar 17, 2026 | $84.58 | $86.42 | $83.06 | $83.16 | -1.57% | 3,938,457 |
| Mar 16, 2026 | $84.39 | $85.86 | $83.97 | $84.49 | +1.26% | 5,725,392 |
| Mar 13, 2026 | $84.40 | $85.10 | $82.81 | $83.44 | -1.14% | 3,963,591 |
| Mar 12, 2026 | $82.92 | $85.07 | $82.31 | $84.40 | +1.10% | 5,220,944 |
| Mar 11, 2026 | $84.30 | $85.37 | $82.35 | $83.48 | -0.86% | 5,438,107 |
| Mar 10, 2026 | $84.29 | $85.05 | $81.62 | $84.20 | +0.47% | 5,829,426 |
| Mar 9, 2026 | $83.06 | $84.60 | $82.18 | $83.81 | +0.17% | 6,446,862 |
| Mar 6, 2026 | $83.99 | $84.48 | $82.90 | $83.67 | -0.89% | 5,658,029 |
| Mar 5, 2026 | $82.28 | $84.73 | $82.25 | $84.42 | +1.97% | 5,551,955 |
| Mar 4, 2026 | $81.04 | $83.98 | $80.95 | $82.79 | +2.08% | 6,280,667 |
| Mar 3, 2026 | $77.26 | $81.98 | $77.19 | $81.10 | +2.42% | 7,475,639 |
| Mar 2, 2026 | $78.29 | $79.77 | $77.56 | $79.18 | +0.19% | 5,247,309 |
| Feb 27, 2026 | $77.30 | $79.12 | $76.64 | $79.03 | -0.21% | 7,548,444 |
| Feb 26, 2026 | $77.32 | $79.74 | $76.85 | $79.20 | +2.39% | 5,872,046 |
| Feb 25, 2026 | $74.49 | $77.60 | $74.35 | $77.35 | +2.82% | 5,527,365 |
| Feb 24, 2026 | $75.37 | $77.05 | $74.31 | $75.23 | -0.49% | 10,049,420 |
| Feb 23, 2026 | $78.42 | $79.48 | $74.66 | $75.60 | -5.50% | 8,323,485 |
| Feb 20, 2026 | $81.17 | $83.08 | $79.40 | $80.00 | -2.04% | 6,703,785 |
| Feb 19, 2026 | $81.01 | $81.77 | $80.24 | $81.67 | +1.21% | 4,584,064 |
| Feb 18, 2026 | $80.90 | $81.26 | $79.34 | $80.69 | -1.22% | 5,853,284 |
| Feb 17, 2026 | $85.17 | $85.42 | $81.05 | $81.69 | -4.52% | 6,061,050 |
| Feb 13, 2026 | $84.55 | $86.53 | $83.60 | $85.56 | +1.54% | 8,091,564 |
| Feb 12, 2026 | $87.55 | $88.60 | $82.97 | $84.26 | -4.05% | 7,805,844 |
| Feb 11, 2026 | $85.41 | $88.30 | $84.20 | $87.82 | +2.68% | 7,987,298 |
| Feb 10, 2026 | $86.35 | $87.49 | $85.17 | $85.53 | -0.47% | 7,859,108 |
| Feb 9, 2026 | $82.27 | $86.17 | $81.37 | $85.93 | +3.83% | 9,897,365 |
| Feb 6, 2026 | $81.80 | $83.52 | $77.27 | $82.76 | +4.85% | 15,226,290 |
| Feb 5, 2026 | $80.95 | $81.78 | $78.03 | $78.93 | -2.70% | 12,691,300 |
| Feb 4, 2026 | $78.87 | $81.45 | $77.79 | $81.12 | +2.30% | 7,824,848 |
| Feb 3, 2026 | $80.98 | $81.23 | $77.79 | $79.30 | -2.45% | 6,663,431 |
| Feb 2, 2026 | $80.86 | $82.36 | $80.15 | $81.29 | +0.04% | 7,788,476 |
| Jan 30, 2026 | $80.64 | $81.48 | $80.18 | $81.26 | -0.31% | 7,499,086 |
| Jan 29, 2026 | $81.50 | $82.11 | $79.74 | $81.51 | -0.69% | 6,266,330 |
| Jan 28, 2026 | $82.18 | $82.55 | $81.64 | $82.08 | +0.45% | 3,918,001 |
| Jan 27, 2026 | $83.21 | $83.56 | $81.26 | $81.71 | -1.64% | 4,818,431 |
| Jan 26, 2026 | $81.65 | $83.13 | $81.04 | $83.07 | +1.75% | 5,708,765 |
| Jan 23, 2026 | $83.50 | $85.06 | $81.10 | $81.64 | +5.18% | 10,960,140 |
| Jan 22, 2026 | $76.49 | $77.81 | $76.33 | $77.62 | +2.47% | 4,853,317 |
| Jan 21, 2026 | $75.81 | $76.02 | $74.71 | $75.75 | +0.38% | 6,368,333 |
| Jan 20, 2026 | $74.11 | $75.60 | $73.55 | $75.46 | +0.11% | 6,870,640 |
| Jan 16, 2026 | $76.54 | $76.61 | $75.15 | $75.38 | -1.23% | 7,913,743 |
| Jan 15, 2026 | $76.54 | $78.33 | $76.18 | $76.32 | -0.09% | 6,345,428 |
| Jan 14, 2026 | $76.45 | $78.31 | $75.81 | $76.39 | -2.48% | 10,181,070 |
| Jan 13, 2026 | $78.70 | $79.72 | $77.76 | $78.33 | -0.42% | 5,749,112 |
| Jan 12, 2026 | $78.92 | $79.08 | $77.99 | $78.66 | -0.71% | 3,857,914 |
| Jan 9, 2026 | $78.15 | $79.37 | $77.97 | $79.22 | +1.50% | 5,003,570 |
| Jan 8, 2026 | $79.54 | $79.54 | $77.76 | $78.05 | -2.46% | 6,441,706 |
| Jan 7, 2026 | $78.61 | $80.86 | $78.35 | $80.02 | +2.01% | 6,870,646 |
| Jan 6, 2026 | $77.73 | $79.20 | $77.60 | $78.44 | +0.64% | 6,477,816 |
| Jan 5, 2026 | $78.51 | $79.90 | $77.83 | $77.94 | +0.08% | 6,068,153 |
| Jan 2, 2026 | $79.97 | $79.97 | $77.18 | $77.88 | -1.93% | 7,548,822 |
| Dec 31, 2025 | $80.12 | $80.41 | $79.37 | $79.41 | -1.12% | 2,867,609 |
| Dec 30, 2025 | $80.61 | $80.87 | $80.28 | $80.31 | -0.63% | 2,493,871 |
| Dec 29, 2025 | $81.28 | $81.79 | $80.42 | $80.82 | -0.91% | 4,864,346 |
| Dec 26, 2025 | $80.91 | $81.65 | $80.59 | $81.56 | +0.47% | 2,973,931 |
| Dec 24, 2025 | $80.53 | $81.38 | $80.28 | $81.18 | +0.64% | 1,241,014 |
| Dec 23, 2025 | $81.61 | $81.71 | $80.10 | $80.66 | -1.32% | 3,466,019 |
| Dec 22, 2025 | $81.35 | $81.83 | $80.13 | $81.74 | +1.87% | 4,714,450 |
| Dec 19, 2025 | $79.73 | $80.44 | $79.00 | $80.24 | +0.61% | 20,115,930 |
| Dec 18, 2025 | $80.54 | $80.60 | $78.57 | $79.75 | +0.47% | 8,069,999 |
| Dec 17, 2025 | $80.09 | $81.44 | $79.38 | $79.38 | -3.75% | 9,268,850 |
| Dec 16, 2025 | $81.31 | $82.83 | $81.13 | $82.47 | +1.17% | 5,263,976 |
| Dec 15, 2025 | $82.10 | $82.83 | $80.79 | $81.52 | -0.85% | 5,101,827 |
| Dec 12, 2025 | $81.98 | $82.66 | $81.66 | $82.22 | -0.30% | 4,283,750 |
| Dec 11, 2025 | $81.60 | $83.22 | $81.45 | $82.47 | +1.07% | 4,523,631 |
| Dec 10, 2025 | $82.90 | $83.22 | $80.24 | $81.60 | -2.28% | 7,383,621 |
| Dec 9, 2025 | $83.09 | $84.16 | $82.15 | $83.50 | -0.04% | 3,991,418 |
| Dec 8, 2025 | $86.96 | $87.11 | $83.26 | $83.53 | -3.90% | 6,074,968 |
| Dec 5, 2025 | $85.54 | $86.94 | $85.20 | $86.92 | +2.04% | 6,172,211 |
| Dec 4, 2025 | $82.98 | $85.24 | $82.41 | $85.18 | +2.92% | 6,709,946 |
| Dec 3, 2025 | $82.21 | $82.96 | $81.42 | $82.76 | -0.22% | 5,133,695 |
| Dec 2, 2025 | $82.51 | $83.27 | $82.00 | $82.94 | +1.37% | 3,870,105 |
| Dec 1, 2025 | $80.49 | $82.10 | $80.43 | $81.82 | +0.85% | 4,092,777 |
| Nov 28, 2025 | $80.67 | $81.36 | $80.36 | $81.13 | +0.72% | 2,199,091 |
| Nov 26, 2025 | $80.81 | $80.86 | $78.63 | $80.55 | -0.40% | 4,527,107 |
| Nov 25, 2025 | $79.38 | $81.19 | $79.30 | $80.87 | +1.38% | 3,816,471 |
| Nov 24, 2025 | $78.89 | $80.01 | $78.70 | $79.77 | +1.16% | 8,416,857 |
| Nov 21, 2025 | $77.80 | $79.50 | $77.17 | $78.86 | +1.04% | 5,531,441 |
| Nov 20, 2025 | $80.50 | $81.21 | $77.79 | $78.04 | -2.12% | 5,994,193 |
| Nov 19, 2025 | $79.82 | $80.37 | $79.32 | $79.73 | -0.52% | 4,190,105 |
| Nov 18, 2025 | $81.60 | $82.26 | $79.14 | $80.15 | -2.18% | 6,448,703 |
| Nov 17, 2025 | $82.10 | $82.96 | $81.77 | $81.94 | -0.45% | 4,479,012 |
| Nov 14, 2025 | $80.14 | $83.26 | $79.75 | $82.31 | +1.58% | 5,149,807 |
| Nov 13, 2025 | $81.45 | $82.55 | $80.95 | $81.03 | -1.35% | 4,735,261 |
| Nov 12, 2025 | $83.35 | $84.03 | $81.76 | $82.14 | -1.82% | 4,786,399 |
| Nov 11, 2025 | $82.28 | $84.24 | $82.09 | $83.66 | +1.68% | 5,108,110 |
| Nov 10, 2025 | $82.30 | $82.62 | $80.27 | $82.28 | +0.60% | 6,447,941 |
| Nov 7, 2025 | $79.78 | $81.98 | $79.55 | $81.79 | +1.55% | 7,152,628 |
| Nov 6, 2025 | $76.05 | $81.69 | $75.31 | $80.54 | -6.34% | 13,371,820 |
| Nov 5, 2025 | $84.61 | $86.32 | $84.00 | $85.99 | +0.90% | 8,713,535 |
| Nov 4, 2025 | $86.50 | $86.84 | $84.42 | $85.22 | -2.63% | 5,906,546 |
| Nov 3, 2025 | $86.02 | $87.66 | $84.88 | $87.52 | +1.26% | 6,239,553 |
| Oct 31, 2025 | $84.21 | $86.83 | $84.00 | $86.43 | +2.65% | 4,680,422 |
| Oct 30, 2025 | $84.58 | $85.60 | $84.15 | $84.20 | -0.02% | 4,575,327 |
| Oct 29, 2025 | $84.85 | $85.00 | $83.56 | $84.22 | -1.92% | 5,430,708 |
| Oct 28, 2025 | $86.07 | $87.04 | $84.98 | $85.87 | +0.68% | 4,895,581 |
| Oct 27, 2025 | $86.13 | $86.56 | $85.14 | $85.29 | -0.32% | 4,166,138 |
| Oct 24, 2025 | $85.77 | $85.86 | $84.98 | $85.56 | +0.74% | 3,367,503 |
| Oct 23, 2025 | $84.66 | $85.47 | $84.34 | $84.93 | +0.32% | 2,549,104 |
| Oct 22, 2025 | $85.00 | $85.49 | $84.07 | $84.66 | -0.14% | 4,101,840 |
| Oct 21, 2025 | $83.41 | $85.12 | $81.10 | $84.78 | -0.09% | 4,829,294 |
| Oct 20, 2025 | $83.05 | $84.96 | $83.05 | $84.86 | – | 3,968,302 |
Seasonality
FTNT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.9% | 8.1% | 1.6% | 1.6% | 9.1% | 3.4% | 2.3% | 2.2% | -0.6% | 0.8% | 3.9% | 3.4% |
| Months up | 8 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 2.3% | -2.7% | 3.4% | 3.2% | 63.6% | 11.3% | 5.4% | 5.5% | 4.6% | -23.9% | ||
| 2025 | 6.8% | 7.1% | -10.9% | 7.8% | -1.9% | 3.9% | -5.5% | -21.2% | 6.7% | 2.8% | -6.1% | -2.1% |
| 2024 | 10.2% | 7.2% | -1.2% | -7.5% | -6.1% | 1.6% | -3.7% | 32.2% | 1.1% | 1.4% | 20.8% | -0.6% |
| 2023 | 7.1% | 13.6% | 11.8% | -5.1% | 8.4% | 10.6% | 2.8% | -22.5% | -2.5% | -2.6% | -8.1% | 11.4% |
| 2022 | -17.3% | 15.9% | -0.8% | -15.4% | 1.8% | -3.8% | 5.4% | -18.4% | 0.9% | 16.3% | -7.0% | -8.0% |
| 2021 | -2.5% | 16.6% | 9.2% | 10.7% | 7.0% | 9.0% | 14.3% | 15.8% | -7.3% | 15.2% | -1.3% | 8.2% |
| 2020 | 8.1% | -11.5% | -0.9% | 6.5% | 29.2% | -1.4% | 0.8% | -4.6% | -10.8% | -6.3% | 11.7% | 20.5% |
| 2019 | 8.7% | 13.3% | -3.2% | 11.3% | -22.4% | 6.0% | 4.5% | -1.4% | -3.1% | 6.3% | 28.9% | 1.6% |
| 2018 | 5.4% | 9.6% | 6.2% | 3.3% | 10.5% | 2.0% | 0.8% | 33.1% | 10.2% | -10.9% | -10.1% | -4.6% |
| 2017 | 10.4% | 12.3% | 2.7% | 1.7% | 0.9% | -4.8% | -1.4% | 3.5% | -6.2% | 10.0% | 6.7% | 3.9% |