FTNT weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 1.47 |
| 2017 | 4.19 |
| 2017 | 0 |
| 2017 | 1.55 |
| 2017 | 15.11 |
| 2017 | 0.13 |
| 2017 | -0.66 |
| 2017 | -0.27 |
| 2017 | -2.16 |
| 2017 | 2.21 |
| 2017 | 0.81 |
| 2017 | -2.29 |
| 2017 | 6.68 |
| 2017 | -2.98 |
| 2017 | -0.67 |
| 2017 | 5.19 |
| 2017 | -2.99 |
| 2017 | 2.04 |
| 2017 |
In the last 52 weeks, FTNT increased in 28 and decreased in 24. The average return for this period was -0.07%, while the median return was +0.27%. Maximum gain was +18.72% on 2025-04-11 and maximum loss was -23.95% on 2025-08-08.
Total : 52 Weeks
In the last 52 weeks, FTNT increased in 28 and decreased in 24. The average return for this period was -0.07%, while the median return was +0.27%. Maximum gain was +18.72% on 2025-04-11 and maximum loss was -23.95% on 2025-08-08.
In the last 52 weeks, FTNT increased in 28 and decreased in 24. The average return for this period was -0.07%, while the median return was +0.27%. Maximum gain was +18.72% on 2025-04-11 and maximum loss was -23.95% on 2025-08-08.
| 2025-12-26 | 81.4 | 81.6 | +0.3% |
| 2025-12-19 | 82.1 | 80.2 | -2.3% |
| 2025-12-12 | 87.0 | 82.2 | -5.5% |
| 2025-12-05 | 80.5 | 86.9 | +8.0% |
| 2025-11-28 | 78.9 | 81.1 | +2.8% |
| 2025-11-21 | 82.1 | 78.9 | -3.9% |
| 2025-11-14 | 82.3 | 82.3 | +0.0% |
| 2025-11-07 | 86.0 | 81.8 | -4.9% |
| 2025-10-31 | 86.1 | 86.4 | +0.3% |
| 2025-10-24 | 83.1 | 85.6 | +3.0% |
| 2025-10-17 | 84.7 | 83.4 | -1.5% |
| 2025-10-10 | 86.4 | 83.0 | -3.8% |
| 2025-10-03 | 84.9 | 85.8 | +1.1% |
| 2025-09-26 | 83.1 | 84.3 | +1.4% |
| 2025-09-19 | 80.3 | 84.2 | +4.9% |
| 2025-09-12 | 79.2 | 79.7 | +0.6% |
| 2025-09-05 | 75.2 | 78.8 | +4.8% |
| 2025-08-29 | 79.9 | 78.8 | -1.4% |
| 2025-08-22 | 79.6 | 80.0 | +0.6% |
| 2025-08-15 | 74.0 | 79.1 | +6.9% |
| 2025-08-08 | 97.8 | 74.4 | -24.0% |
| 2025-08-01 | 105.0 | 97.4 | -7.3% |
| 2025-07-25 | 105.2 | 104.8 | -0.3% |
| 2025-07-18 | 99.4 | 105.4 | +6.1% |
| 2025-07-11 | 105.6 | 99.1 | -6.2% |
| 2025-07-03 | 103.9 | 105.7 | +1.7% |
| 2025-06-27 | 99.8 | 103.1 | +3.3% |
| 2025-06-20 | 101.1 | 99.9 | -1.2% |
| 2025-06-13 | 104.7 | 100.8 | -3.7% |
| 2025-06-06 | 101.1 | 104.9 | +3.8% |
| -2.49 |
| 2017 | -0.12 |
| 2017 | -1.37 |
| 2017 | -0.76 |
| 2017 | -4.11 |
| 2017 | 2.57 |
| 2017 | 0.66 |
| 2017 | -2.22 |
| 2017 | 2.26 |
| 2017 | 4.02 |
| 2017 | 0.37 |
| 2017 | -7.42 |
| 2017 | -1.99 |
| 2017 | -0.82 |
| 2017 | -0.41 |
| 2017 | 1.64 |
| 2017 | 2.96 |
| 2017 | -0.92 |
| 2017 | 2.11 |
| 2017 | -1.16 |
| 2017 | -6.4 |
| 2017 | 8.77 |
| 2017 | 0.26 |
| 2017 | 3.07 |
| 2017 | -3.85 |
| 2017 | 0.78 |
| 2017 | 2.7 |
| 2017 | 1.13 |
| 2017 | 3.71 |
| 2017 | 0.72 |
| 2017 | -1.06 |
| 2017 | 4.05 |
| 2017 | 0 |
| 2017 | 0.23 |
| 2018 | 0.8 |
| 2018 | 1.47 |
| 2018 | 2.11 |
| 2018 | 0.11 |
| 2018 | -1.75 |
| 2018 | 5.2 |
| 2018 | 4.48 |
| 2018 | 2.89 |
| 2018 | 0.9 |
| 2018 | 8.36 |
| 2018 | -0.83 |
| 2018 | 0.47 |
| 2018 | -0.46 |
| 2018 | 2.35 |
| 2018 | 2.85 |
| 2018 | 1.24 |
| 2018 | -4.52 |
| 2018 | -0.82 |
| 2018 | 9.42 |
| 2018 | -3.15 |
| 2018 | 1.86 |
| 2018 | 2.99 |
| 2018 | 0.08 |
| 2018 | 3.98 |
| 2018 | -1.62 |
| 2018 | -1.58 |
| 2018 | 4.51 |
| 2018 | 1.91 |
| 2018 | 1.72 |
| 2018 | -3.09 |
| 2018 | 12.27 |
| 2018 | 2.45 |
| 2018 | 2 |
| 2018 | 4.55 |
| 2018 | 3.97 |
| 2018 | 0.47 |
| 2018 | 4.88 |
| 2018 | -5.32 |
| 2018 | 7.89 |
| 2018 | -7.42 |
| 2018 | -7.25 |
| 2018 | 1.12 |
| 2018 | -4.05 |
| 2018 | -9.6 |
| 2018 | 2.4 |
| 2018 | -1.28 |
| 2018 | -7.11 |
| 2018 | 6.72 |
| 2018 | -6.1 |
| 2018 | 1.18 |
| 2018 | -8.98 |
| 2018 | 8.23 |
| 2019 | -5.84 |
| 2019 | 9.66 |
| 2019 | -2.89 |
| 2019 | 6.67 |
| 2019 | 8.01 |
| 2019 | 1.82 |
| 2019 | 2.09 |
| 2019 | 4.58 |
| 2019 | -0.57 |
| 2019 | -7.51 |
| 2019 | 2.4 |
| 2019 | 2.16 |
| 2019 | -0.77 |
| 2019 | -0.59 |
| 2019 | 10.23 |
| 2019 | -1.88 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 157.67 | 161.95 | 155.72 | 160.62 | — |
| 2026-07-10 | 164.29 | 165.28 | 156.62 | 157.51 | — |
| 2026-07-09 | 153.38 | 164.01 | 152.25 | 163.73 | — |
| 2026-07-08 | 156.99 | 159.45 | 154.42 | 156.71 | — |
| 2026-07-07 | 162.43 | 163.21 | 155.68 | 158.67 | — |
| 2026-07-06 | 154.75 | 163.57 | 153.43 | 162.35 | — |
| 2026-07-02 | 158.64 | 158.96 | 156.2 | 156.25 | — |
| 2026-07-01 | 154.63 | 159.8 | 152.54 | 158.98 | — |
| 2026-06-30 | 151.04 | 154.47 | 150.73 | 153.62 | — |
| 2026-06-29 | 152.97 | 159.04 | 152.13 | 155.42 | — |
| 2026-06-26 | 150.81 | 152.77 | 147.55 | 151.35 | — |
| 2026-06-25 | 145.91 | 151.97 | 144.62 | 149.93 | — |
| 2026-06-24 | 147.7 | 148.82 | 144.57 | 145.28 | — |
| 2026-06-23 | 144.83 | 148.36 | 143.47 | 148 | — |
| 2026-06-22 | 146.36 | 149.19 | 143.59 | 145.39 | — |
| 2026-06-18 | 143.39 | 147.2 | 139.79 | 144.73 | — |
| 2026-06-17 | 145.8 | 148 | 141.69 | 144.14 | — |
| 2026-06-16 | 148.88 | 148.88 | 144.33 | 147.02 | — |
| 2026-06-15 | 146.5 | 149.5 | 143.98 | 149.49 | — |
| 2026-06-12 | 143.64 | 146.38 | 142.15 | 146.3 | — |
| 2026-06-11 | 141 | 146.31 | 139.48 | 145.06 | — |
| 2026-06-10 | 137.84 | 141.3 | 137.01 | 138.88 | — |
| 2026-06-09 | 143.13 | 144.3 | 133.05 | 138.39 | — |
| 2026-06-05 | 149.03 | 149.05 | 143.46 | 144.68 | — |
| 2026-06-04 | 146.19 | 150.07 | 144.32 | 149.67 | — |
| 2026-06-03 | 145.84 | 148.41 | 143.39 | 146.48 | — |
| 2026-06-02 | 143.56 | 149.03 | 141.75 | 148.86 | — |
| 2026-06-01 | 141 | 147.49 | 140.25 | 147.14 | — |
| 2026-05-29 | 129.59 | 138.1 | 129 | 137.97 | — |
| 2026-05-28 | 128.47 | 129.93 | 126.61 | 129.7 | — |
| 2026-05-27 | 129.55 | 131.49 | 126.78 | 127.93 | — |
| 2026-05-22 | 130 | 134.19 | 128.57 | 133.93 | — |
| 2026-05-21 | 128.91 | 129.71 | 127.4 | 129.46 | — |
| 2026-05-20 | 125.91 | 130.36 | 125.33 | 130 | — |
| 2026-05-19 | 127.81 | 128.2 | 123.76 | 127.64 | — |
| 2026-05-18 | 122.04 | 126.61 | 120.87 | 126.5 | — |
| 2026-05-15 | 121.73 | 123.33 | 119.49 | 122.78 | — |
| 2026-05-14 | 117.68 | 121.97 | 115.77 | 121.86 | — |
| 2026-05-13 | 113.03 | 117.83 | 112.71 | 117.69 | — |
| 2026-05-12 | 115.03 | 116.46 | 113.16 | 113.87 | — |
| 2026-05-11 | 112.1 | 115.49 | 112.1 | 115.44 | — |
| 2026-05-08 | 106.67 | 114.66 | 106.67 | 114.07 | — |
| 2026-05-07 | 105.45 | 112.39 | 104.51 | 107.97 | — |
| 2026-05-06 | 88.53 | 90.11 | 87.29 | 89.95 | — |
| 2026-05-05 | 89.7 | 90.29 | 88.54 | 89.92 | — |
| 2026-05-04 | 86.51 | 89.76 | 86.4 | 89.24 | — |
| 2026-05-01 | 86.12 | 86.75 | 84.97 | 86.29 | — |
| 2026-04-30 | 85 | 85.22 | 82.43 | 84.31 | — |
| 2026-04-29 | 85.42 | 86.39 | 84.43 | 86.11 | — |
| 2026-04-28 | 86.74 | 87.44 | 85.44 | 85.72 | — |
| 2026-04-27 | 84.1 | 86.75 | 83.78 | 85.67 | — |
| 2026-04-24 | 83.1 | 84.56 | 82.5 | 84.34 | — |
| 2026-04-23 | 85.06 | 85.35 | 81.81 | 82.76 | — |
| 2026-04-22 | 86.26 | 87.64 | 85.78 | 87.09 | — |
| 2026-04-21 | 82.23 | 85.68 | 82.1 | 85.26 | — |
| 2026-04-20 | 82.66 | 83.33 | 81.47 | 82.6 | — |
| 2026-04-17 | 83.95 | 84.25 | 81.02 | 81.84 | — |
| 2026-04-16 | 79.89 | 82.5 | 79.89 | 82.4 | — |
| 2026-04-15 | 78.82 | 80.05 | 77.41 | 79.64 | — |
| 2026-04-14 | 79.06 | 80.02 | 77.72 | 78.7 | — |
| 2026-04-13 | 76.95 | 78.8 | 76.11 | 78.74 | — |
| 2026-04-10 | 80.5 | 80.52 | 76.01 | 76.7 | — |
| 2026-04-09 | 83.26 | 83.71 | 79.58 | 80.66 | — |
| 2026-04-08 | 84.89 | 86.14 | 82.29 | 83.51 | — |
| 2026-04-07 | 81.83 | 83.95 | 81.63 | 83.72 | — |
| 2026-04-06 | 82.74 | 83.38 | 81.83 | 82.29 | — |
| 2026-04-02 | 80.6 | 82.56 | 80.02 | 82.53 | — |
| 2026-04-01 | 81.76 | 82.14 | 80 | 81.15 | — |
| 2026-03-31 | 79.75 | 81.83 | 79.56 | 81.72 | — |
| 2026-03-30 | 78.31 | 80.94 | 78.31 | 79.05 | — |
| 2026-03-27 | 79.69 | 79.69 | 76.42 | 78.2 | — |
| 2026-03-26 | 78.29 | 81.7 | 78.29 | 81.03 | — |
| 2026-03-25 | 80.13 | 81.52 | 78.46 | 78.89 | — |
| 2026-03-24 | 82.33 | 82.79 | 79.12 | 79.34 | — |
| 2026-03-23 | 82.09 | 83.72 | 81.22 | 82.77 | — |
| 2026-03-20 | 82.96 | 82.96 | 80.27 | 81.4 | — |
| 2026-03-19 | 83.51 | 84.95 | 82.29 | 83.12 | — |
| 2026-03-18 | 82.51 | 84.33 | 82.2 | 83.39 | — |
| 2026-03-17 | 84.63 | 86.42 | 83.06 | 83.16 | — |
| 2026-03-16 | 84.18 | 85.86 | 83.97 | 84.49 | — |
| 2026-03-13 | 84.62 | 85.1 | 82.81 | 83.44 | — |
| 2026-03-12 | 82.92 | 85.07 | 82.31 | 84.4 | — |
| 2026-03-11 | 84.3 | 85.37 | 82.35 | 83.48 | — |
| 2026-03-10 | 84.29 | 85.05 | 81.62 | 84.2 | — |
| 2026-03-09 | 83.06 | 84.6 | 82.18 | 83.81 | — |
| 2026-03-06 | 83.99 | 84.48 | 82.9 | 83.67 | — |
| 2026-03-05 | 82.28 | 84.73 | 82.25 | 84.42 | — |
| 2026-03-04 | 81.04 | 83.98 | 80.95 | 82.79 | — |
| 2026-03-03 | 77.26 | 81.98 | 77.19 | 81.1 | — |
| 2026-03-02 | 78.29 | 79.77 | 77.56 | 79.18 | — |
| 2026-02-27 | 77.3 | 79.12 | 76.64 | 79.03 | — |
| 2026-02-26 | 77.32 | 79.74 | 76.85 | 79.2 | — |
| 2026-02-25 | 74.49 | 77.6 | 74.35 | 77.35 | — |
| 2026-02-25 | 74.49 | 77.6 | 74.35 | 77.35 | — |
| 2026-02-25 | 74.49 | 77.6 | 74.35 | 77.35 | — |
| 2026-02-24 | 75.37 | 77.05 | 74.31 | 75.23 | — |
| 2026-02-23 | 78.42 | 79.48 | 74.66 | 75.6 | — |
| 2026-02-20 | 81.17 | 83.08 | 79.4 | 80 | — |
| 2026-02-19 | 81.01 | 81.77 | 80.24 | 81.67 | — |
| 2026-02-18 | 80.9 | 81.26 | 79.34 | 80.69 | — |
| 2026-02-17 | 85.17 | 85.42 | 81.05 | 81.69 | — |
| 2026-02-13 | 84.55 | 86.53 | 83.6 | 85.56 | — |
| 2026-02-12 | 87.55 | 88.6 | 82.97 | 84.26 | — |
| 2026-02-11 | 85.41 | 88.3 | 84.2 | 87.82 | — |
| 2026-02-10 | 86.35 | 87.49 | 85.17 | 85.53 | — |
| 2026-02-09 | 82.27 | 86.17 | 81.37 | 85.93 | — |
| 2026-02-06 | 81.8 | 83.52 | 77.27 | 82.76 | — |
| 2026-02-05 | 80.95 | 81.78 | 78.03 | 78.93 | — |
| 2026-02-04 | 78.87 | 81.45 | 77.79 | 81.12 | — |
| 2026-02-03 | 80.98 | 81.23 | 77.79 | 79.3 | — |
| 2026-02-02 | 80.86 | 82.36 | 80.15 | 81.29 | — |
| 2026-01-30 | 80.64 | 81.48 | 80.18 | 81.26 | — |
| 2026-01-29 | 81.5 | 82.11 | 79.74 | 81.51 | — |
| 2026-01-28 | 82.18 | 82.55 | 81.64 | 82.08 | — |
| 2026-01-27 | 83.21 | 83.56 | 81.26 | 81.71 | — |
| 2026-01-26 | 81.65 | 83.13 | 81.04 | 83.07 | — |
| 2026-01-23 | 83.5 | 85.06 | 81.1 | 81.64 | — |
| 2026-01-22 | 76.49 | 77.81 | 76.33 | 77.62 | — |
| 2026-01-21 | 75.81 | 76.02 | 74.71 | 75.75 | — |
| 2026-01-20 | 74.11 | 75.6 | 73.55 | 75.46 | — |