Fortinet, Inc. (FTNT) NASDAQ

127.76

-6.2(-4.63%)

Updated at May 27 01:17PM

Currency In USD

FTNT Historical Return

If you invested $1000 in Fortinet, Inc. (FTNT) 10 years ago, it would be worth $18,815.91 as of May 27, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,952.62, while $1000 invested 1 year ago would be worth $1,219.78. This corresponds to total returns of 1,781.59%, 195.26%, 21.98%, respectively, with annualized returns of 34.09%, 24.16%, 21.98%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FTNT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 26, 2026	132.98	133.96	133.96	134.91	130.6	4.62M
May 22, 2026	130	133.93	133.93	134.19	128.57	5.82M
May 21, 2026	128.59	129.46	129.46	129.71	127.4	4.13M
May 20, 2026	125.91	130	130	130.36	125.33	5.98M
May 19, 2026	127.81	127.64	127.64	128.2	123.76	7M
May 18, 2026	121.69	126.5	126.5	126.61	120.87	5.61M
May 15, 2026	121.17	122.78	122.78	123.33	119.49	5.53M
May 14, 2026	118.03	121.86	121.86	121.97	115.77	5.78M
May 13, 2026	113.21	117.69	117.69	117.84	112.71	5.23M
May 12, 2026	115.19	113.87	113.87	116.46	113.16	4.91M
May 11, 2026	112.1	115.44	115.44	115.49	112.1	6.71M
May 08, 2026	107.3	114.07	114.07	114.66	106.67	9.88M
May 07, 2026	105.26	107.97	107.97	112.39	104.51	18.09M
May 06, 2026	88.78	89.95	89.95	90.11	87.29	7.15M
May 05, 2026	89.7	89.92	89.92	90.29	88.55	3.96M
May 04, 2026	86.51	89.24	89.24	89.76	86.36	5.44M
May 01, 2026	86.12	86.29	86.29	86.75	84.97	4.03M
April 30, 2026	85.12	84.31	84.31	85.22	82.44	5.8M
April 29, 2026	85.42	86.11	86.11	86.39	84.43	3.06M
April 28, 2026	86.74	85.72	85.72	87.44	85.44	3.89M
April 27, 2026	84.1	85.67	85.67	86.75	83.78	5.67M
April 24, 2026	83.1	84.34	84.34	84.56	82.5	5.77M
April 23, 2026	85.06	82.76	82.76	85.35	81.81	5.41M
April 22, 2026	86.27	87.09	87.09	87.64	85.78	4.44M
April 21, 2026	82.23	85.26	85.26	85.68	82.1	5.14M
April 20, 2026	82.1	82.6	82.6	83.33	81.47	4.05M
April 17, 2026	83.95	81.84	81.84	84.25	81.02	4.95M
April 16, 2026	79.98	82.4	82.4	82.5	79.89	5.51M
April 15, 2026	78.82	79.64	79.64	80.07	77.41	6.13M
April 14, 2026	79.06	78.7	78.7	80.02	77.72	5.78M
April 13, 2026	76.95	78.74	78.74	78.8	76.1	6.65M
April 10, 2026	80.52	76.7	76.7	80.52	76.01	12.19M
April 09, 2026	83.27	80.66	80.66	83.71	79.56	6.66M
April 08, 2026	85.1	83.51	83.51	86.14	82.28	5.95M
April 07, 2026	81.86	83.72	83.72	83.95	81.63	5.59M
April 06, 2026	82.74	82.29	82.29	83.38	81.83	3.46M
April 02, 2026	80.85	82.53	82.53	82.56	80.02	4.13M
April 01, 2026	81.77	81.15	81.15	82.14	80	5.25M
March 31, 2026	79.75	81.72	81.72	81.83	79.56	6.02M
March 30, 2026	78.11	79.05	79.05	80.94	78.08	6.91M
March 27, 2026	79.69	78.2	78.2	79.69	76.42	8.76M
March 26, 2026	78.29	81.03	81.03	81.72	78.29	4.44M
March 25, 2026	80.13	78.89	78.89	81.52	78.46	6.05M
March 24, 2026	82.33	79.34	79.34	82.8	79.12	5.98M
March 23, 2026	82.01	82.77	82.77	83.72	81.22	4.98M
March 20, 2026	82.96	81.4	81.4	82.96	80.27	16.05M
March 19, 2026	83.52	83.12	83.12	84.95	82.29	4.39M
March 18, 2026	82.44	83.39	83.39	84.33	82.2	4.34M
March 17, 2026	84.58	83.16	83.16	86.42	83.06	3.94M
March 16, 2026	84.39	84.49	84.49	85.86	83.97	5.72M
March 13, 2026	84.4	83.44	83.44	85.1	82.81	3.96M
March 12, 2026	82.92	84.4	84.4	85.07	82.31	5.22M
March 11, 2026	84.3	83.48	83.48	85.37	82.35	5.44M
March 10, 2026	84.29	84.2	84.2	85.05	81.62	5.83M
March 09, 2026	83.06	83.81	83.81	84.6	82.18	6.45M
March 06, 2026	83.99	83.67	83.67	84.48	82.9	5.66M
March 05, 2026	82.28	84.42	84.42	84.73	82.25	5.55M
March 04, 2026	81.04	82.79	82.79	83.98	80.95	6.18M
March 03, 2026	77.26	81.1	81.1	81.98	77.19	7.34M
March 02, 2026	78.29	79.18	79.18	79.77	77.56	5.25M