Fortinet, Inc.
FTNT Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of FTNT by members of U.S. Congress
FTNT Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
FTNT Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
FTNT Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in FTNT holdings by institutional investors
Quarterly net insider trading by FTNT's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$50,000 Jul 20, 2026 Issue: Telecommunications Computer Industry
-
$40,000 Apr 20, 2026 Issue: Computer Industry Telecommunications
-
$200,000 Oct 20, 2025 Issue: Computer Industry
-
$200,000 Jul 21, 2025 Issue: Computer Industry
-
$200,000 Apr 18, 2025 Issue: Computer Industry
-
$200,000 Jan 21, 2025 Issue: Computer Industry
-
$200,000 Oct 21, 2024 Issue: Telecommunications Computer Industry
-
$200,000 Jul 19, 2024 Issue: Telecommunications Computer Industry
-
$190,000 Jan 19, 2024 Issue: Telecommunications Computer Industry
-
$200,000 Oct 20, 2023 Issue: Health Issues Telecommunications Computer Industry
-
$260,000 Jul 20, 2023 Issue: Health Issues Telecommunications Computer Industry
-
$300,000 Jan 20, 2023 Issue: Telecommunications Computer Industry
-
$310,000 Oct 20, 2022 Issue: Telecommunications Computer Industry
-
$300,000 Jul 20, 2022 Issue: Telecommunications Computer Industry
-
$350,000 Apr 20, 2022 Issue: Telecommunications Computer Industry
-
$350,000 Jan 20, 2022 Issue: None
-
$330,000 Oct 20, 2021 Issue: None
-
$320,000 Jul 20, 2021 Issue: None
-
$170,000 Apr 20, 2021 Issue: None
-
$30,000 Jan 19, 2021 Issue: Government Issues
-
$30,000 Oct 17, 2020 Issue: Government Issues
Former government officials who have lobbied for FTNT
18 former government officials from 10 congressional offices at 5 lobbying firms have lobbied for FTNT, most recently Apr 21, 2026.
-
Andy Keiser House Chief of Staff, Rep. Mike Rogers (MI)
-
Nicholas Sadoski Congress Director for External Affairs, Office of the Assistant Secretary of Defense for Special Operations and Low-Intensity Conflict; Deputy Director for Congressional and Public Affairs, U.S. Department of State
-
Ryan Berger Senate Deputy Chief of Staff and Legislative Director, Sen. Joni Ernst; Legislative Director, Sen. Jeff Chiesa; Special Policy Advisor, Sen. Bob Corker; Sr. Legislative Assistant, Rep. Steven LaTourette -
Sarah (Beatty) Rogers House Chief of Staff, Rep. Pat Meehan; Sr. Legislative Assistant, Rep. Mike Conaway; Legislative Assistant, Rep. Randy Forbes; Legislative Assistant, Rep. Curt Weldon -
Anderson Helton Senate Legislative Assistant, Senator Roger Wicker; Research Assistant, Senate Committee on Commerce, Science, and Transportation; Special Assistant, Senator Roger Wicker -
Milla Anderson House Policy Advisor, Commissioner Geoffrey Starks, FCC; Policy Advisor & Legislative Assistant, Rep. Annie Kuster; Legislative Aide, Senator Debbie Stabenow; Legislative Correspondent & Staff Assistant, Senator Doug Jones; Intern, Senator Maggie Hassan -
Gerald (Jerry) Leverich Congress New Chief Counsel and Staff Director, Subcommittee on Communications and Technology, Chief Counsel and Staff Director, Subcommittee on Consumer Protection and Commerce
-
Erskine Wells Other See prior filing
FTNT Estimated quarterly lobbying spending
FTNT Revenue by Segment or Geography
By Segment
By Geography
FTNT Income Statement
FTNT Balance Sheet
FTNT Cash Flow
U.S. Patents
New FTNT patent grants
-
Patent Title: Identifying nodes in a ring network Jun. 12, 2018
-
Patent Title: Automatic channel selection in wireless local area network (wlan) controller based deployments Jun. 05, 2018
-
Patent Title: Detection of undesired computer files using digital certificates Jun. 05, 2018
-
Patent Title: Dynamically resizing aggregation windows based on network congestion feedback from mixed types of traffic in a wireless network Jun. 05, 2018
-
Patent Title: Steering connection requests for an access point to a best-serving access point May. 29, 2018
-
Patent Title: Associating position information collected by a mobile device with a managed network appliance May. 29, 2018
-
Patent Title: Enforcing compliance with a policy on a client May. 29, 2018
-
Patent Title: Direct cache access for network input/output devices May. 29, 2018
-
Patent Title: Mobile hotspot managed by access controller May. 29, 2018
-
Patent Title: Network flow analysis May. 29, 2018
-
Patent Title: Blocking communication between rogue devices on wireless local access networks (wlans) May. 22, 2018
-
Patent Title: Two-stage hash based logic for application layer distributed denial of service (ddos) attack attribution May. 15, 2018
-
Patent Title: Automatic generation of logical maps for access point layouts May. 08, 2018
-
Patent Title: Service processing switch May. 08, 2018
-
Patent Title: High-availability cluster architecture and protocol May. 08, 2018
-
Patent Title: System and method of discovering paths in a network Apr. 24, 2018
-
Patent Title: Deauthenticating and disassociating unauthorized access points with spoofed management frames Apr. 17, 2018
-
Patent Title: Security configuration file conversion with security policy optimization Apr. 17, 2018
-
Patent Title: Providing security in a communication network Apr. 17, 2018
-
Patent Title: System and method for securing virtualized networks Apr. 17, 2018
-
Patent Title: Mechanism for enabling layer two host addresses to be shielded from the switches in a network Apr. 17, 2018
-
Patent Title: Directed station roaming in cloud managed wi-fi network Apr. 10, 2018
-
Patent Title: Optimizing progressive downloading in wlans (wireless local access networks) Apr. 10, 2018
-
Patent Title: Management of wireless access points via virtualization Apr. 03, 2018
-
Patent Title: Hardware-logic based flow collector for distributed denial of service (ddos) attack mitigation Apr. 03, 2018
-
Patent Title: Emulator-based malware learning and detection Apr. 03, 2018
-
Patent Title: Virtualization in a multi-host environment Apr. 03, 2018
-
Patent Title: High-availability cluster architecture and protocol Apr. 03, 2018
-
Patent Title: Seamless roaming in wireless networks Mar. 27, 2018
-
Patent Title: Detecting network traffic content Mar. 27, 2018
-
Patent Title: Network address translation Mar. 13, 2018
-
Patent Title: Facilitating content accessibility via different communication formats Mar. 13, 2018
-
Patent Title: Logging attack context data Mar. 13, 2018
-
Patent Title: Security system for physical or virtual environments Mar. 13, 2018
-
Patent Title: Detection of undesired computer files using digital certificates Mar. 13, 2018
-
Patent Title: Inheritance based network management Mar. 13, 2018
-
Patent Title: Automated configuration of endpoint security management Mar. 13, 2018
-
Patent Title: Interface groups for rule-based network security Mar. 13, 2018
-
Patent Title: Inline inspection of security protocols Mar. 13, 2018
-
Patent Title: Optimization of contention paramaters for quality of service of voip (voice over internet protocol) calls in a wireless communication network Mar. 13, 2018
-
Patent Title: Polarity recognition and swapping for dc powered devices Mar. 13, 2018
-
Patent Title: Network advertising system Mar. 13, 2018
-
Patent Title: Provisioning and configuration of cellular modems Mar. 06, 2018
-
Patent Title: Voice adaptation for wireless communication Feb. 27, 2018
-
Patent Title: Detecting network traffic content Feb. 27, 2018
-
Patent Title: Cache-based wireless client authentication Feb. 13, 2018
-
Patent Title: Dynamically optimized security policy management Feb. 13, 2018
-
Patent Title: Automated configuration of endpoint security management Feb. 13, 2018
-
Patent Title: Dns-enabled communication between heterogeneous devices Feb. 13, 2018
-
Patent Title: Efficient data transfer in a virus co-processing system Feb. 13, 2018
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to FTNT from public contracts
FTNT News
Recent insights relating to FTNT
CNBC Recommendations
Recent picks made for FTNT stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in FTNT
FTNT Analyst Ratings
FTNT Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
FTNT Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $FTNT stock a Buy, Sell, or Hold?
- What is the price target for $FTNT stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
FTNT Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $FTNT stock?
- Who owns the most shares of $FTNT stock?
- What funds own $FTNT stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
FTNT Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view FTNT Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About FTNT
Fortinet is a platform-based cybersecurity vendor with product offerings covering network security, cloud security, zero-trust access, and security operations. The firm derives a majority of its revenue through sales of its subscriptions and support-based business. The California-based firm has more than 800,000 customers across the world.
- Address Sunnyvale, CA
- Market Cap 131.1 billion
- Employees 15,472
- Industrial Classification Computer Peripheral Equipment, Nec
Fortinet, Inc. (FTNT) Historical Stock Prices
Fortinet, Inc. (FTNT) closed at $178.74 on September 23, 2026. Over the past year its adjusted close ranged from $75.23 to $178.74. Daily prices go back to January 2, 2014, 3,200 trading days in all.
- 1 month+17.60%
- 3 months+23.03%
- Year to date+125.09%
- 1 year+109.62%
- 3 years+206.90%
- 5 years+186.53%
- Max+4,598.74%
See every congressional and insider trade on the FTNT price chart
Quiver Premium charts FTNT's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 176.47 | 179.35 | 173.37 | 178.74 | 178.74 | 3,416,495 |
| Sep 22, 2026 | 176.09 | 176.09 | 170.23 | 174.26 | 174.26 | 4,115,599 |
| Sep 21, 2026 | 170.19 | 175.69 | 167.41 | 175.23 | 175.23 | 3,177,445 |
| Sep 18, 2026 | 172.46 | 172.94 | 166.09 | 169.84 | 169.84 | 12,746,456 |
| Sep 17, 2026 | 170.08 | 176.10 | 167.77 | 172.58 | 172.58 | 5,476,610 |
| Sep 16, 2026 | 169.25 | 174.61 | 168.52 | 171.77 | 171.77 | 3,903,013 |
| Sep 15, 2026 | 168.67 | 174.05 | 167.40 | 172.37 | 172.37 | 4,391,684 |
| Sep 14, 2026 | 162.32 | 170.95 | 160.08 | 170.18 | 170.18 | 5,933,134 |
| Sep 11, 2026 | 158.40 | 159.30 | 155.18 | 156.07 | 156.07 | 2,592,103 |
| Sep 10, 2026 | 155.43 | 161.98 | 154.00 | 158.85 | 158.85 | 3,268,809 |
| Sep 9, 2026 | 158.02 | 158.84 | 156.04 | 157.22 | 157.22 | 2,822,867 |
| Sep 8, 2026 | 153.44 | 157.75 | 152.00 | 157.47 | 157.47 | 3,575,693 |
| Sep 4, 2026 | 154.70 | 158.47 | 154.00 | 156.29 | 156.29 | 3,060,504 |
| Sep 3, 2026 | 157.50 | 158.69 | 154.48 | 156.36 | 156.36 | 3,124,629 |
| Sep 2, 2026 | 162.19 | 162.28 | 151.80 | 154.54 | 154.54 | 5,175,249 |
| Sep 1, 2026 | 167.41 | 169.93 | 160.60 | 161.85 | 161.85 | 5,496,062 |
| Aug 31, 2026 | 166.59 | 172.51 | 165.71 | 170.93 | 170.93 | 6,600,808 |
| Aug 28, 2026 | 172.58 | 173.00 | 162.68 | 166.00 | 166.00 | 5,095,563 |
| Aug 27, 2026 | 160.24 | 173.89 | 159.88 | 172.78 | 172.78 | 6,907,240 |
| Aug 26, 2026 | 151.50 | 158.44 | 149.50 | 157.54 | 157.54 | 2,995,030 |
| Aug 25, 2026 | 152.86 | 154.33 | 151.67 | 153.66 | 153.66 | 3,460,119 |
| Aug 24, 2026 | 152.43 | 153.85 | 150.40 | 151.99 | 151.99 | 3,422,743 |
| Aug 21, 2026 | 151.90 | 154.11 | 148.25 | 153.51 | 153.51 | 4,054,822 |
| Aug 20, 2026 | 152.00 | 154.44 | 150.16 | 150.79 | 150.79 | 5,158,066 |
| Aug 19, 2026 | 157.97 | 158.56 | 151.66 | 152.85 | 152.85 | 3,812,266 |
| Aug 18, 2026 | 156.00 | 159.97 | 155.70 | 158.01 | 158.01 | 4,055,130 |
| Aug 17, 2026 | 160.05 | 160.43 | 155.57 | 155.85 | 155.85 | 3,834,560 |
| Aug 14, 2026 | 165.75 | 165.75 | 159.10 | 160.01 | 160.01 | 2,861,525 |
| Aug 13, 2026 | 162.64 | 165.75 | 160.14 | 165.44 | 165.44 | 4,262,282 |
| Aug 12, 2026 | 161.48 | 165.11 | 160.00 | 160.84 | 160.84 | 3,850,859 |
| Aug 11, 2026 | 163.24 | 163.92 | 160.74 | 161.89 | 161.89 | 4,156,358 |
| Aug 10, 2026 | 159.90 | 167.19 | 159.64 | 164.21 | 164.21 | 5,726,210 |
| Aug 7, 2026 | 165.01 | 165.50 | 158.56 | 159.64 | 159.64 | 4,826,784 |
| Aug 6, 2026 | 160.07 | 162.73 | 158.27 | 160.11 | 160.11 | 4,996,309 |
| Aug 5, 2026 | 170.35 | 172.09 | 163.94 | 164.13 | 164.13 | 4,578,515 |
| Aug 4, 2026 | 164.11 | 169.10 | 162.77 | 168.29 | 168.29 | 6,437,420 |
| Aug 3, 2026 | 163.31 | 164.50 | 159.32 | 163.21 | 163.21 | 5,916,854 |
| Jul 31, 2026 | 154.01 | 162.57 | 153.61 | 161.95 | 161.95 | 6,085,470 |
| Jul 30, 2026 | 164.00 | 169.26 | 152.23 | 154.25 | 154.25 | 11,021,787 |
| Jul 29, 2026 | 148.27 | 154.99 | 143.77 | 153.22 | 153.22 | 12,380,406 |
| Jul 28, 2026 | 152.60 | 153.24 | 146.12 | 149.98 | 149.98 | 6,019,937 |
| Jul 27, 2026 | 157.13 | 157.13 | 151.68 | 152.38 | 152.38 | 4,796,956 |
| Jul 24, 2026 | 152.70 | 154.32 | 151.48 | 152.37 | 152.37 | 2,817,161 |
| Jul 23, 2026 | 155.29 | 156.49 | 150.92 | 151.54 | 151.54 | 4,590,455 |
| Jul 22, 2026 | 158.57 | 159.00 | 154.51 | 155.05 | 155.05 | 4,570,398 |
| Jul 21, 2026 | 163.38 | 163.50 | 156.02 | 158.10 | 158.10 | 5,548,733 |
| Jul 20, 2026 | 160.63 | 164.57 | 160.00 | 160.36 | 160.36 | 3,775,367 |
| Jul 17, 2026 | 160.50 | 163.83 | 158.93 | 161.61 | 161.61 | 5,651,642 |
| Jul 16, 2026 | 164.07 | 165.00 | 159.08 | 160.78 | 160.78 | 4,145,301 |
| Jul 15, 2026 | 169.39 | 170.35 | 163.03 | 164.51 | 164.51 | 5,088,963 |
| Jul 14, 2026 | 158.78 | 167.27 | 158.06 | 166.83 | 166.83 | 4,685,215 |
| Jul 13, 2026 | 157.67 | 161.95 | 155.72 | 160.62 | 160.62 | 4,098,962 |
| Jul 10, 2026 | 164.44 | 165.28 | 156.62 | 157.51 | 157.51 | 3,519,019 |
| Jul 9, 2026 | 153.27 | 164.01 | 152.25 | 163.73 | 163.73 | 4,626,524 |
| Jul 8, 2026 | 157.00 | 159.45 | 154.42 | 156.71 | 156.71 | 4,770,245 |
| Jul 7, 2026 | 162.39 | 163.31 | 155.68 | 158.67 | 158.67 | 5,827,963 |
| Jul 6, 2026 | 154.75 | 163.57 | 153.43 | 162.35 | 162.35 | 5,163,669 |
| Jul 2, 2026 | 158.64 | 158.96 | 156.20 | 156.25 | 156.25 | 4,491,268 |
| Jul 1, 2026 | 154.74 | 159.80 | 152.54 | 158.98 | 158.98 | 4,734,373 |
| Jun 30, 2026 | 151.04 | 154.47 | 150.73 | 153.62 | 153.62 | 6,678,719 |
| Jun 29, 2026 | 152.97 | 159.07 | 152.13 | 155.42 | 155.42 | 6,780,273 |
| Jun 26, 2026 | 150.81 | 152.77 | 147.55 | 151.35 | 151.35 | 9,199,715 |
| Jun 25, 2026 | 144.62 | 151.97 | 144.62 | 149.93 | 149.93 | 6,549,435 |
| Jun 24, 2026 | 147.70 | 148.82 | 144.57 | 145.28 | 145.28 | 4,742,339 |
| Jun 23, 2026 | 144.83 | 148.36 | 143.47 | 148.00 | 148.00 | 5,921,180 |
| Jun 22, 2026 | 146.35 | 149.19 | 143.59 | 145.39 | 145.39 | 5,607,486 |
| Jun 18, 2026 | 143.49 | 147.20 | 139.79 | 144.73 | 144.73 | 18,432,871 |
| Jun 17, 2026 | 145.81 | 148.00 | 141.69 | 144.14 | 144.14 | 7,649,093 |
| Jun 16, 2026 | 148.88 | 148.88 | 144.33 | 147.02 | 147.02 | 5,194,609 |
| Jun 15, 2026 | 146.32 | 149.50 | 143.98 | 149.49 | 149.49 | 5,207,304 |
| Jun 12, 2026 | 143.64 | 146.38 | 142.15 | 146.30 | 146.30 | 5,084,049 |
| Jun 11, 2026 | 141.01 | 146.31 | 139.40 | 145.06 | 145.06 | 7,433,790 |
| Jun 10, 2026 | 137.80 | 141.30 | 137.01 | 138.88 | 138.88 | 6,267,104 |
| Jun 9, 2026 | 143.13 | 144.30 | 133.05 | 138.39 | 138.39 | 7,801,470 |
| Jun 8, 2026 | 145.51 | 147.00 | 142.50 | 143.04 | 143.04 | 5,333,453 |
| Jun 5, 2026 | 148.46 | 149.05 | 143.46 | 144.68 | 144.68 | 7,122,674 |
| Jun 4, 2026 | 146.20 | 150.07 | 144.32 | 149.67 | 149.67 | 5,393,030 |
| Jun 3, 2026 | 145.38 | 148.47 | 143.38 | 146.48 | 146.48 | 7,983,352 |
| Jun 2, 2026 | 144.34 | 149.03 | 141.75 | 148.86 | 148.86 | 7,275,590 |
| Jun 1, 2026 | 141.16 | 147.49 | 140.25 | 147.14 | 147.14 | 7,537,402 |
| May 29, 2026 | 129.59 | 138.11 | 129.00 | 137.97 | 137.97 | 9,631,544 |
| May 28, 2026 | 128.58 | 129.94 | 126.61 | 129.70 | 129.70 | 5,807,432 |
| May 27, 2026 | 129.55 | 131.50 | 126.78 | 127.93 | 127.93 | 6,864,694 |
| May 26, 2026 | 132.97 | 134.91 | 130.60 | 133.96 | 133.96 | 4,822,265 |
| May 22, 2026 | 130.00 | 134.19 | 128.57 | 133.93 | 133.93 | 5,819,666 |
| May 21, 2026 | 128.91 | 129.71 | 127.40 | 129.46 | 129.46 | 4,266,227 |
| May 20, 2026 | 125.91 | 130.36 | 125.33 | 130.00 | 130.00 | 5,981,011 |
| May 19, 2026 | 127.81 | 128.20 | 123.76 | 127.64 | 127.64 | 7,005,856 |
| May 18, 2026 | 121.69 | 126.61 | 120.87 | 126.50 | 126.50 | 5,624,870 |
| May 15, 2026 | 121.17 | 123.33 | 119.49 | 122.78 | 122.78 | 5,533,777 |
| May 14, 2026 | 118.03 | 121.97 | 115.77 | 121.86 | 121.86 | 5,784,306 |
| May 13, 2026 | 113.20 | 117.83 | 112.71 | 117.69 | 117.69 | 5,236,583 |
| May 12, 2026 | 115.19 | 116.46 | 113.16 | 113.87 | 113.87 | 4,910,432 |
| May 11, 2026 | 112.09 | 115.48 | 112.09 | 115.44 | 115.44 | 6,718,134 |
| May 8, 2026 | 107.30 | 114.66 | 106.67 | 114.07 | 114.07 | 9,904,392 |
| May 7, 2026 | 105.25 | 112.39 | 104.51 | 107.97 | 107.97 | 18,110,086 |
| May 6, 2026 | 88.78 | 90.11 | 87.29 | 89.95 | 89.95 | 8,050,795 |
| May 5, 2026 | 89.70 | 90.29 | 88.55 | 89.92 | 89.92 | 3,965,328 |
| May 4, 2026 | 86.50 | 89.76 | 86.36 | 89.24 | 89.24 | 5,451,922 |
| May 1, 2026 | 86.12 | 86.75 | 84.97 | 86.29 | 86.29 | 4,041,351 |
| Apr 30, 2026 | 85.12 | 85.22 | 82.44 | 84.31 | 84.31 | 5,810,521 |
| Apr 29, 2026 | 85.42 | 86.39 | 84.42 | 86.11 | 86.11 | 3,061,380 |
| Apr 28, 2026 | 86.74 | 87.44 | 85.44 | 85.72 | 85.72 | 3,890,502 |
| Apr 27, 2026 | 84.10 | 86.75 | 83.78 | 85.67 | 85.67 | 5,679,538 |
| Apr 24, 2026 | 83.10 | 84.56 | 82.50 | 84.34 | 84.34 | 5,778,364 |
| Apr 23, 2026 | 85.06 | 85.35 | 81.81 | 82.76 | 82.76 | 5,417,665 |
| Apr 22, 2026 | 86.27 | 87.64 | 85.78 | 87.09 | 87.09 | 4,443,113 |
| Apr 21, 2026 | 82.23 | 85.68 | 82.10 | 85.26 | 85.26 | 5,158,106 |
| Apr 20, 2026 | 82.10 | 83.33 | 81.47 | 82.60 | 82.60 | 4,049,361 |
| Apr 17, 2026 | 83.95 | 84.25 | 81.02 | 81.84 | 81.84 | 4,968,406 |
| Apr 16, 2026 | 79.98 | 82.50 | 79.89 | 82.40 | 82.40 | 5,517,870 |
| Apr 15, 2026 | 78.82 | 80.06 | 77.41 | 79.64 | 79.64 | 6,151,370 |
| Apr 14, 2026 | 79.06 | 80.02 | 77.72 | 78.70 | 78.70 | 5,838,513 |
| Apr 13, 2026 | 76.95 | 78.80 | 76.10 | 78.74 | 78.74 | 6,716,297 |
| Apr 10, 2026 | 80.52 | 80.52 | 76.01 | 76.70 | 76.70 | 12,401,093 |
| Apr 9, 2026 | 83.27 | 83.71 | 79.56 | 80.66 | 80.66 | 6,656,947 |
| Apr 8, 2026 | 85.09 | 86.14 | 82.28 | 83.51 | 83.51 | 5,955,205 |
| Apr 7, 2026 | 81.86 | 83.95 | 81.62 | 83.72 | 83.72 | 5,591,479 |
| Apr 6, 2026 | 82.74 | 83.38 | 81.83 | 82.29 | 82.29 | 3,459,331 |
| Apr 2, 2026 | 80.85 | 82.56 | 80.02 | 82.53 | 82.53 | 4,139,278 |
| Apr 1, 2026 | 81.77 | 82.14 | 80.00 | 81.15 | 81.15 | 5,255,602 |
| Mar 31, 2026 | 79.75 | 81.83 | 79.56 | 81.72 | 81.72 | 6,045,467 |
| Mar 30, 2026 | 78.11 | 80.94 | 78.08 | 79.05 | 79.05 | 7,015,850 |
| Mar 27, 2026 | 79.69 | 79.69 | 76.42 | 78.20 | 78.20 | 8,771,172 |
| Mar 26, 2026 | 78.29 | 81.72 | 78.29 | 81.03 | 81.03 | 4,489,084 |
| Mar 25, 2026 | 80.13 | 81.52 | 78.46 | 78.89 | 78.89 | 6,053,060 |
| Mar 24, 2026 | 82.33 | 82.80 | 79.12 | 79.34 | 79.34 | 6,173,962 |
| Mar 23, 2026 | 82.01 | 83.72 | 81.22 | 82.77 | 82.77 | 4,999,994 |
| Mar 20, 2026 | 82.96 | 82.96 | 80.27 | 81.40 | 81.40 | 16,257,840 |
| Mar 19, 2026 | 83.52 | 84.95 | 82.29 | 83.12 | 83.12 | 4,539,210 |
| Mar 18, 2026 | 82.44 | 84.33 | 82.20 | 83.39 | 83.39 | 4,343,642 |
| Mar 17, 2026 | 84.58 | 86.42 | 83.06 | 83.16 | 83.16 | 3,938,457 |
| Mar 16, 2026 | 84.39 | 85.86 | 83.97 | 84.49 | 84.49 | 5,725,392 |
| Mar 13, 2026 | 84.40 | 85.10 | 82.81 | 83.44 | 83.44 | 3,963,591 |
| Mar 12, 2026 | 82.92 | 85.07 | 82.31 | 84.40 | 84.40 | 5,220,944 |
| Mar 11, 2026 | 84.30 | 85.37 | 82.35 | 83.48 | 83.48 | 5,438,107 |
| Mar 10, 2026 | 84.28 | 85.05 | 81.62 | 84.20 | 84.20 | 5,829,426 |
| Mar 9, 2026 | 83.06 | 84.60 | 82.18 | 83.81 | 83.81 | 6,446,862 |
| Mar 6, 2026 | 83.99 | 84.48 | 82.90 | 83.67 | 83.67 | 5,658,029 |
| Mar 5, 2026 | 82.28 | 84.73 | 82.25 | 84.42 | 84.42 | 5,551,955 |
| Mar 4, 2026 | 81.04 | 83.98 | 80.95 | 82.79 | 82.79 | 6,280,667 |
| Mar 3, 2026 | 77.26 | 81.98 | 77.19 | 81.10 | 81.10 | 7,475,639 |
| Mar 2, 2026 | 78.29 | 79.77 | 77.56 | 79.18 | 79.18 | 5,247,309 |
| Feb 27, 2026 | 77.30 | 79.12 | 76.64 | 79.03 | 79.03 | 7,548,444 |
| Feb 26, 2026 | 77.31 | 79.74 | 76.85 | 79.20 | 79.20 | 5,872,046 |
| Feb 25, 2026 | 74.49 | 77.60 | 74.35 | 77.35 | 77.35 | 5,527,365 |
| Feb 24, 2026 | 75.37 | 77.05 | 74.31 | 75.23 | 75.23 | 10,049,416 |
| Feb 23, 2026 | 78.42 | 79.48 | 74.66 | 75.60 | 75.60 | 8,323,485 |
| Feb 20, 2026 | 81.17 | 83.08 | 79.40 | 80.00 | 80.00 | 6,703,785 |
| Feb 19, 2026 | 81.00 | 81.77 | 80.24 | 81.67 | 81.67 | 4,584,064 |
| Feb 18, 2026 | 80.89 | 81.26 | 79.34 | 80.69 | 80.69 | 5,853,284 |
| Feb 17, 2026 | 85.17 | 85.42 | 81.05 | 81.69 | 81.69 | 6,061,050 |
| Feb 13, 2026 | 84.55 | 86.53 | 83.60 | 85.56 | 85.56 | 8,091,564 |
| Feb 12, 2026 | 87.55 | 88.60 | 82.97 | 84.26 | 84.26 | 7,805,844 |
| Feb 11, 2026 | 85.41 | 88.30 | 84.20 | 87.82 | 87.82 | 7,987,298 |
| Feb 10, 2026 | 86.35 | 87.49 | 85.17 | 85.53 | 85.53 | 7,859,108 |
| Feb 9, 2026 | 82.27 | 86.17 | 81.37 | 85.93 | 85.93 | 9,897,365 |
| Feb 6, 2026 | 81.80 | 83.52 | 77.27 | 82.76 | 82.76 | 15,226,285 |
| Feb 5, 2026 | 80.95 | 81.78 | 78.03 | 78.93 | 78.93 | 12,691,303 |
| Feb 4, 2026 | 78.87 | 81.45 | 77.79 | 81.12 | 81.12 | 7,824,848 |
| Feb 3, 2026 | 80.98 | 81.22 | 77.79 | 79.30 | 79.30 | 6,663,431 |
| Feb 2, 2026 | 80.86 | 82.36 | 80.15 | 81.29 | 81.29 | 7,788,476 |
| Jan 30, 2026 | 80.64 | 81.48 | 80.18 | 81.26 | 81.26 | 7,499,086 |
| Jan 29, 2026 | 81.50 | 82.11 | 79.74 | 81.51 | 81.51 | 6,266,330 |
| Jan 28, 2026 | 82.18 | 82.55 | 81.64 | 82.08 | 82.08 | 3,918,001 |
| Jan 27, 2026 | 83.21 | 83.56 | 81.26 | 81.71 | 81.71 | 4,818,431 |
| Jan 26, 2026 | 81.65 | 83.13 | 81.03 | 83.07 | 83.07 | 5,708,765 |
| Jan 23, 2026 | 83.50 | 85.06 | 81.10 | 81.64 | 81.64 | 10,960,135 |
| Jan 22, 2026 | 76.49 | 77.81 | 76.33 | 77.62 | 77.62 | 4,853,317 |
| Jan 21, 2026 | 75.81 | 76.02 | 74.71 | 75.75 | 75.75 | 6,368,333 |
| Jan 20, 2026 | 74.11 | 75.60 | 73.55 | 75.46 | 75.46 | 6,870,640 |
| Jan 16, 2026 | 76.54 | 76.61 | 75.14 | 75.38 | 75.38 | 7,913,743 |
| Jan 15, 2026 | 76.54 | 78.33 | 76.17 | 76.32 | 76.32 | 6,345,428 |
| Jan 14, 2026 | 76.45 | 78.31 | 75.81 | 76.39 | 76.39 | 10,181,072 |
| Jan 13, 2026 | 78.70 | 79.72 | 77.76 | 78.33 | 78.33 | 5,749,112 |
| Jan 12, 2026 | 78.92 | 79.08 | 77.99 | 78.66 | 78.66 | 3,857,914 |
| Jan 9, 2026 | 78.15 | 79.37 | 77.97 | 79.22 | 79.22 | 5,003,570 |
| Jan 8, 2026 | 79.54 | 79.54 | 77.75 | 78.05 | 78.05 | 6,441,706 |
| Jan 7, 2026 | 78.61 | 80.86 | 78.35 | 80.02 | 80.02 | 6,870,646 |
| Jan 6, 2026 | 77.73 | 79.20 | 77.60 | 78.44 | 78.44 | 6,477,816 |
| Jan 5, 2026 | 78.51 | 79.90 | 77.83 | 77.94 | 77.94 | 6,068,153 |
| Jan 2, 2026 | 79.97 | 79.97 | 77.18 | 77.88 | 77.88 | 7,548,822 |
| Dec 31, 2025 | 80.11 | 80.41 | 79.36 | 79.41 | 79.41 | 2,867,609 |
| Dec 30, 2025 | 80.61 | 80.87 | 80.28 | 80.31 | 80.31 | 2,493,871 |
| Dec 29, 2025 | 81.28 | 81.79 | 80.42 | 80.82 | 80.82 | 4,864,346 |
| Dec 26, 2025 | 80.91 | 81.64 | 80.59 | 81.56 | 81.56 | 2,973,931 |
| Dec 24, 2025 | 80.53 | 81.38 | 80.28 | 81.18 | 81.18 | 1,241,014 |
| Dec 23, 2025 | 81.61 | 81.71 | 80.10 | 80.66 | 80.66 | 3,466,019 |
| Dec 22, 2025 | 81.35 | 81.83 | 80.13 | 81.74 | 81.74 | 4,714,450 |
| Dec 19, 2025 | 79.73 | 80.44 | 79.00 | 80.24 | 80.24 | 20,115,933 |
| Dec 18, 2025 | 80.53 | 80.59 | 78.57 | 79.75 | 79.75 | 8,069,999 |
| Dec 17, 2025 | 80.09 | 81.44 | 79.38 | 79.38 | 79.38 | 9,268,850 |
| Dec 16, 2025 | 81.31 | 82.83 | 81.13 | 82.47 | 82.47 | 5,263,976 |
| Dec 15, 2025 | 82.10 | 82.83 | 80.78 | 81.52 | 81.52 | 5,101,827 |
| Dec 12, 2025 | 81.97 | 82.66 | 81.66 | 82.22 | 82.22 | 4,283,750 |
| Dec 11, 2025 | 81.60 | 83.22 | 81.45 | 82.47 | 82.47 | 4,523,631 |
| Dec 10, 2025 | 82.90 | 83.22 | 80.24 | 81.60 | 81.60 | 7,383,621 |
| Dec 9, 2025 | 83.09 | 84.16 | 82.15 | 83.50 | 83.50 | 3,991,418 |
| Dec 8, 2025 | 86.96 | 87.11 | 83.26 | 83.53 | 83.53 | 6,074,968 |
| Dec 5, 2025 | 85.54 | 86.94 | 85.20 | 86.92 | 86.92 | 6,172,211 |
| Dec 4, 2025 | 82.98 | 85.24 | 82.41 | 85.18 | 85.18 | 6,709,946 |
| Dec 3, 2025 | 82.21 | 82.96 | 81.42 | 82.76 | 82.76 | 5,133,695 |
| Dec 2, 2025 | 82.51 | 83.27 | 82.00 | 82.94 | 82.94 | 3,870,105 |
| Dec 1, 2025 | 80.49 | 82.10 | 80.43 | 81.82 | 81.82 | 4,092,777 |
| Nov 28, 2025 | 80.67 | 81.36 | 80.36 | 81.13 | 81.13 | 2,199,091 |
| Nov 26, 2025 | 80.81 | 80.86 | 78.63 | 80.55 | 80.55 | 4,527,107 |
| Nov 25, 2025 | 79.38 | 81.19 | 79.30 | 80.87 | 80.87 | 3,816,471 |
| Nov 24, 2025 | 78.89 | 80.01 | 78.70 | 79.77 | 79.77 | 8,416,857 |
| Nov 21, 2025 | 77.80 | 79.50 | 77.17 | 78.86 | 78.86 | 5,531,441 |
| Nov 20, 2025 | 80.50 | 81.21 | 77.79 | 78.04 | 78.04 | 5,994,193 |
| Nov 19, 2025 | 79.82 | 80.37 | 79.32 | 79.73 | 79.73 | 4,190,105 |
| Nov 18, 2025 | 81.60 | 82.26 | 79.14 | 80.15 | 80.15 | 6,448,703 |
| Nov 17, 2025 | 82.10 | 82.96 | 81.77 | 81.94 | 81.94 | 4,479,012 |
| Nov 14, 2025 | 80.14 | 83.26 | 79.75 | 82.31 | 82.31 | 5,149,807 |
| Nov 13, 2025 | 81.45 | 82.55 | 80.94 | 81.03 | 81.03 | 4,735,261 |
| Nov 12, 2025 | 83.35 | 84.03 | 81.75 | 82.14 | 82.14 | 4,786,399 |
| Nov 11, 2025 | 82.28 | 84.24 | 82.09 | 83.66 | 83.66 | 5,108,110 |
| Nov 10, 2025 | 82.30 | 82.61 | 80.27 | 82.28 | 82.28 | 6,447,941 |
| Nov 7, 2025 | 79.78 | 81.98 | 79.55 | 81.79 | 81.79 | 7,152,628 |
| Nov 6, 2025 | 76.05 | 81.69 | 75.31 | 80.54 | 80.54 | 13,371,824 |
| Nov 5, 2025 | 84.61 | 86.32 | 84.00 | 85.99 | 85.99 | 8,713,535 |
| Nov 4, 2025 | 86.50 | 86.84 | 84.42 | 85.22 | 85.22 | 5,906,546 |
| Nov 3, 2025 | 86.02 | 87.66 | 84.88 | 87.52 | 87.52 | 6,239,553 |
| Oct 31, 2025 | 84.21 | 86.83 | 84.00 | 86.43 | 86.43 | 4,680,422 |
| Oct 30, 2025 | 84.58 | 85.60 | 84.15 | 84.20 | 84.20 | 4,575,327 |
| Oct 29, 2025 | 84.85 | 85.00 | 83.56 | 84.22 | 84.22 | 5,430,708 |
| Oct 28, 2025 | 86.06 | 87.04 | 84.98 | 85.87 | 85.87 | 4,895,581 |
| Oct 27, 2025 | 86.13 | 86.56 | 85.14 | 85.29 | 85.29 | 4,166,138 |
| Oct 24, 2025 | 85.77 | 85.86 | 84.98 | 85.56 | 85.56 | 3,367,503 |
| Oct 23, 2025 | 84.66 | 85.47 | 84.33 | 84.93 | 84.93 | 2,549,104 |
| Oct 22, 2025 | 85.00 | 85.49 | 84.07 | 84.66 | 84.66 | 4,101,840 |
| Oct 21, 2025 | 83.41 | 85.12 | 81.10 | 84.78 | 84.78 | 4,829,294 |
| Oct 20, 2025 | 83.05 | 84.96 | 83.05 | 84.86 | 84.86 | 3,968,302 |
| Oct 17, 2025 | 82.59 | 83.77 | 82.31 | 83.44 | 83.44 | 4,162,162 |
| Oct 16, 2025 | 83.74 | 84.34 | 82.17 | 83.14 | 83.14 | 4,019,989 |
| Oct 15, 2025 | 83.72 | 84.78 | 83.07 | 83.58 | 83.58 | 4,136,069 |
| Oct 14, 2025 | 82.50 | 83.90 | 82.20 | 83.08 | 83.08 | 4,915,175 |
| Oct 13, 2025 | 84.70 | 85.20 | 83.59 | 84.20 | 84.20 | 4,433,631 |
| Oct 10, 2025 | 86.50 | 87.10 | 82.98 | 83.04 | 83.04 | 4,604,597 |
| Oct 9, 2025 | 85.70 | 86.52 | 84.15 | 86.19 | 86.19 | 3,926,675 |
| Oct 8, 2025 | 85.59 | 86.73 | 85.13 | 86.46 | 86.46 | 5,614,259 |
| Oct 7, 2025 | 86.36 | 87.05 | 84.66 | 84.92 | 84.92 | 4,330,271 |
| Oct 6, 2025 | 86.35 | 87.19 | 85.96 | 86.38 | 86.38 | 3,844,787 |
| Oct 3, 2025 | 86.80 | 87.24 | 85.54 | 85.79 | 85.79 | 4,247,437 |
| Oct 2, 2025 | 85.25 | 86.39 | 84.66 | 86.29 | 86.29 | 4,639,201 |
| Oct 1, 2025 | 83.92 | 85.33 | 83.67 | 85.18 | 85.18 | 4,314,925 |
| Sep 30, 2025 | 84.33 | 84.99 | 83.50 | 84.08 | 84.08 | 3,966,971 |
| Sep 29, 2025 | 84.88 | 85.16 | 83.60 | 84.65 | 84.65 | 4,652,011 |
| Sep 26, 2025 | 83.20 | 84.89 | 82.97 | 84.32 | 84.32 | 4,171,883 |
| Sep 25, 2025 | 82.96 | 83.40 | 81.76 | 83.21 | 83.21 | 4,756,401 |
| Sep 24, 2025 | 85.29 | 86.20 | 83.34 | 83.60 | 83.60 | 5,658,556 |
| Sep 23, 2025 | 85.12 | 86.06 | 84.14 | 85.27 | 85.27 | 5,370,400 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Fortinet, Inc. Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at FTNT, per a recent SEC DEF 14A filing. We estimate that the median employee at Fortinet, Inc. is paid $124,517.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|