Fortinet Stock Price History

FTNT Stock  USD 104.21  0.45  0.43%   
Below is the normalized historical share price chart for Fortinet extending back to November 18, 2009. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Fortinet stands at 104.21, as last reported on the 1st of May, with the highest price reaching 106.41 and the lowest price hitting 104.14 during the day.
IPO Date
18th of November 2009
200 Day MA
88.1538
50 Day MA
99.861
Beta
1.097
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Fortinet Stock, it is important to understand the factors that can impact its price. Currently, Fortinet is very steady. Fortinet secures Sharpe Ratio (or Efficiency) of 0.0318, which denotes the company had a 0.0318 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Fortinet, which you can use to evaluate the volatility of the firm. Please confirm Fortinet's Downside Deviation of 3.03, coefficient of variation of 1979.17, and Mean Deviation of 1.91 to check if the risk estimate we provide is consistent with the expected return of 0.0937%.
At this time, Fortinet's Common Stock Shares Outstanding is comparatively stable compared to the past year. Total Stockholder Equity is likely to gain to about 1.6 B in 2025, whereas Sale Purchase Of Stock is likely to drop (630 K) in 2025. . Price To Sales Ratio is likely to gain to 12.73 in 2025. Price Earnings Ratio is likely to gain to 71.17 in 2025. Fortinet Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0318

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskFTNTHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.94
  actual daily
26
74% of assets are more volatile

Expected Return

 0.09
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.03
  actual daily
2
98% of assets perform better
Based on monthly moving average Fortinet is performing at about 2% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Fortinet by adding it to a well-diversified portfolio.
Price Book
53.6449
Enterprise Value Ebitda
35.0078
Price Sales
13.3968
Shares Float
650.4 M
Wall Street Target Price
113.1942

Fortinet Stock Price History Chart

There are several ways to analyze Fortinet Stock price data. The simplest method is using a basic Fortinet candlestick price chart, which shows Fortinet price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 19, 2025114.57
Lowest PriceApril 4, 202584.71

Fortinet May 1, 2025 Stock Price Synopsis

Various analyses of Fortinet's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Fortinet Stock. It can be used to describe the percentage change in the price of Fortinet from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Fortinet Stock.
Fortinet Price Daily Balance Of Power 0.20 
Fortinet Price Rate Of Daily Change 1.00 
Fortinet Price Action Indicator(0.84)
Fortinet Accumulation Distribution 87,209 

Fortinet May 1, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Fortinet Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Fortinet intraday prices and daily technical indicators to check the level of noise trading in Fortinet Stock and then apply it to test your longer-term investment strategies against Fortinet.

Fortinet Stock Price History Data

The price series of Fortinet for the period between Fri, Jan 31, 2025 and Thu, May 1, 2025 has a statistical range of 29.86 with a coefficient of variation of 6.34. Under current investment horizon, the daily prices are spread out with arithmetic mean of 101.11. The median price for the last 90 days is 100.72. The company completed 5:1 stock split on 23rd of June 2023.
OpenHighLowCloseVolume
05/01/2025
 104.88  106.41  104.14  104.21  4,088,084 
04/30/2025
 101.86  103.98  100.34  103.76  5,455,997 
04/29/2025
 102.02  104.54  101.97  104.21  3,126,548 
04/28/2025
 102.39  103.08  100.94  102.64  3,079,447 
04/25/2025 100.27  101.92  99.99  101.80  3,350,024 
04/24/2025 96.99  101.19  96.75  100.72  4,087,057 
04/23/2025 97.45  99.54  96.29  97.00  4,329,490 
04/22/2025 93.51  95.06  91.24  94.37  4,620,001 
04/21/2025 94.87  95.71  91.33  92.72  3,071,154 
04/17/2025 96.83  97.35  95.80  96.13  2,979,093 
04/16/2025 97.20  98.60  94.80  96.07  5,678,373 
04/15/2025
 97.39  99.24  97.20  99.20  3,583,226 
04/14/2025
 99.89  100.50  95.36  96.85  4,616,038 
04/11/2025
 96.01  98.18  94.97  97.73  5,503,151 
04/10/2025 97.26  98.19  93.58  96.32  6,806,917 
04/09/2025
 88.81  100.50  87.83  99.93  9,261,863 
04/08/2025
 91.66  91.92  86.82  88.15  9,187,213 
04/07/2025
 82.32  91.38  81.70  88.00  10,998,597 
04/04/2025 86.51  87.79  84.28  84.71  11,173,586 
04/03/2025
 92.76  93.48  89.33  89.44  8,699,053 
04/02/2025
 95.08  98.40  95.00  98.08  3,435,231 
04/01/2025
 95.22  96.83  94.54  96.67  4,108,650 
03/31/2025
 94.46  96.97  93.26  96.26  6,285,768 
03/28/2025
 99.07  99.48  95.37  96.60  4,501,167 
03/27/2025 100.26  100.97  98.99  99.54  3,358,210 
03/26/2025
 101.62  102.34  100.42  101.01  2,997,527 
03/25/2025
 99.72  102.22  99.55  102.09  3,423,625 
03/24/2025
 100.00  100.29  98.81  99.79  4,047,036 
03/21/2025
 97.32  98.73  95.94  98.65  5,778,519 
03/20/2025
 97.14  99.59  97.11  98.45  4,249,230 
03/19/2025
 97.33  99.18  97.06  98.17  4,319,863 
03/18/2025
 96.08  97.29  94.81  96.91  3,481,569 
03/17/2025
 95.74  97.49  95.58  96.67  4,146,262 
03/14/2025 94.64  96.69  94.00  96.25  3,973,233 
03/13/2025
 97.40  97.50  93.27  93.42  4,261,653 
03/12/2025
 99.53  100.85  97.61  97.93  4,301,416 
03/11/2025
 96.49  99.94  95.50  98.28  6,312,047 
03/10/2025
 99.32  99.54  95.72  96.04  5,569,199 
03/07/2025
 102.00  102.35  98.05  101.28  5,559,134 
03/06/2025
 105.65  106.68  101.50  101.72  4,442,293 
03/05/2025
 105.38  107.50  103.72  106.80  4,953,847 
03/04/2025
 106.81  107.71  103.93  106.48  5,442,192 
03/03/2025
 108.82  110.67  106.04  106.54  5,290,873 
02/28/2025
 106.98  108.26  105.90  108.01  5,125,567 
02/27/2025
 109.98  111.31  107.00  107.09  4,305,177 
02/26/2025
 108.46  110.29  107.83  109.02  3,799,699 
02/25/2025
 108.08  108.57  105.78  108.06  4,429,592 
02/24/2025
 109.32  110.02  107.33  108.69  5,413,625 
02/21/2025
 113.96  114.57  109.93  110.02  5,170,462 
02/20/2025
 113.80  114.53  110.83  114.21  6,895,570 
02/19/2025
 114.11  114.63  111.88  114.57  4,912,081 
02/18/2025
 112.70  114.82  112.46  114.26  6,666,597 
02/14/2025
 110.27  112.37  108.72  111.64  4,976,519 
02/13/2025
 108.99  110.03  107.61  109.98  3,601,424 
02/12/2025
 107.03  107.80  104.27  107.70  4,412,569 
02/11/2025
 109.50  110.33  107.81  108.33  4,430,075 
02/10/2025
 108.65  110.99  107.45  109.55  5,111,336 
02/07/2025
 109.49  110.53  102.37  107.66  11,183,600 
02/06/2025
 105.40  105.82  103.96  104.72  6,912,582 
02/05/2025
 103.15  105.12  101.85  105.07  4,166,000 
02/04/2025
 101.00  102.83  100.70  102.78  3,899,980 

About Fortinet Stock history

Fortinet investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Fortinet is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Fortinet will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Fortinet stock prices may prove useful in developing a viable investing in Fortinet
Last ReportedProjected for Next Year
Common Stock Shares Outstanding771.9 M857.9 M
Net Income Applicable To Common Shares985.9 MB

Fortinet Quarterly Net Working Capital

1.91 Billion

Fortinet Stock Technical Analysis

Fortinet technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Fortinet technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Fortinet trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Commodity Channel Now

   

Commodity Channel

Use Commodity Channel Index to analyze current equity momentum
All  Next Launch Module

Fortinet Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Fortinet's price direction in advance. Along with the technical and fundamental analysis of Fortinet Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Fortinet to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Fortinet Stock Analysis

When running Fortinet's price analysis, check to measure Fortinet's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Fortinet is operating at the current time. Most of Fortinet's value examination focuses on studying past and present price action to predict the probability of Fortinet's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Fortinet's price. Additionally, you may evaluate how the addition of Fortinet to your portfolios can decrease your overall portfolio volatility.