stockNASDAQ: FTNT • 28 Days Updates
Fortinet Stock (FTNT)
Showing Closing Date Range from Oct 9 to Nov 6, 2026.
Fortinet (FTNT) develops enterprise cybersecurity solutions, with a focus on next-generation firewalls, secure SD-WAN, and SASE architecture, trading on Nasdaq Stocks. Shares last closed at $118.84, moving -12.67% over the past week and -38.98% across 28 days. Longer term, the stock is -27.63% over 3 months, +2.95% over 6 months and +47.55% over 12 months. Related enterprise software and security providers ORCL (Oracle) (-17.89%), AMZN (Amazon.com) (-1.19%), PLTR (Palantir Technologies) (-23.28%), MSTR (MicroStrategy) (-16.46%) and NOW (ServiceNow) (-27.61%) moved over the same 28-day stretch, for comparison.
Investor Relations:fortinet.com/ir
Price & Performance Trajectory
Fortinet, Inc.NASDAQ: FTNT
Latest Close
$118.84
28 Days Updates Trajectory
Showing Closing Date Range from Oct 9 to Nov 6, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFTNT session performance
✓ Latest Close USD
$118.84
Latest session close
$-75.91vs period start
Period Return % % GAIN
-38.98%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$197.13 / $118.62
Period range envelope
$78.51channel spread
Total Volume SHARES
122.33M
Period turnover
Avg: 5.83M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | $118.84 | -3.00% | $126.46 | $118.62 | 7.97M |
| Nov 05, 2026 | $122.51 | -5.32% | $127.70 | $121.86 | 7.28M |
| Nov 04, 2026 | $129.39 | +1.00% | $131.11 | $124.98 | 5.76M |
| Nov 03, 2026 | $128.11 | +1.51% | $130.76 | $127.00 | 5.92M |
| Nov 02, 2026 | $126.21 | -7.25% | $135.89 | $125.80 | 11.85M |
| Oct 30, 2026 | $136.08 | -2.17% | $138.79 | $134.40 | 8.67M |
| Oct 29, 2026 | $139.10 | -20.09% | $139.44 | $127.40 | 17.36M |
| Oct 28, 2026 | $174.08 | -5.90% | $185.13 | $173.02 | 11.10M |
| Oct 27, 2026 | $185.00 | +0.91% | $186.32 | $180.82 | 3.58M |
| Oct 26, 2026 | $183.33 | +1.86% | $184.76 | $178.29 | 3.16M |
| Oct 23, 2026 | $179.99 | +4.05% | $180.17 | $171.19 | 3.16M |
| Oct 22, 2026 | $172.98 | -0.61% | $177.71 | $171.69 | 3.96M |
| Oct 21, 2026 | $174.05 | +1.83% | $175.34 | $166.22 | 3.06M |
| Oct 20, 2026 | $170.93 | -0.33% | $172.88 | $166.52 | 3.40M |
| Oct 19, 2026 | $171.50 | +1.40% | $173.31 | $169.42 | 5.65M |
Page 1 of 2