Fortinet, Inc. (FTNT) NASDAQ

78.47

-0.23(-0.29%)

Updated at April 15 09:58AM

Currency In USD

FTNT Historical Return

If you invested $1000 in Fortinet, Inc. (FTNT) 10 years ago, it would be worth $13,271.5 as of April 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,914.38, while $1000 invested 1 year ago would be worth $793.35. This corresponds to total returns of 1,227.15%, 91.44%, -20.67%, respectively, with annualized returns of 29.49%, 13.86%, -20.67%.

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
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
February 27, 2026	77.3	79.03	79.03	79.12	76.64	7.55M
February 26, 2026	77.32	79.2	79.2	79.74	76.85	5.87M
February 25, 2026	74.49	77.35	77.35	77.6	74.35	5.53M
February 24, 2026	75.37	75.23	75.23	77.05	74.31	10.05M
February 23, 2026	78.42	75.6	75.6	79.48	74.66	8.32M
February 20, 2026	81.17	80	80	83.08	79.4	6.7M
February 19, 2026	81.01	81.67	81.67	81.77	80.24	4.58M
February 18, 2026	80.9	80.69	80.69	81.26	79.34	5.85M
February 17, 2026	85.17	81.69	81.69	85.42	81.05	6.06M
February 13, 2026	84.55	85.56	85.56	86.53	83.6	8.09M
February 12, 2026	87.55	84.26	84.26	88.6	82.97	7.81M
February 11, 2026	85.41	87.82	87.82	88.3	84.2	7.99M
February 10, 2026	86.35	85.53	85.53	87.49	85.17	7.86M
February 09, 2026	82.27	85.93	85.93	86.17	81.37	9.9M
February 06, 2026	81.8	82.76	82.76	83.52	77.27	15.23M
February 05, 2026	80.95	78.93	78.93	81.78	78.03	12.69M
February 04, 2026	78.87	81.12	81.12	81.45	77.79	7.82M
February 03, 2026	80.98	79.3	79.3	81.22	77.79	6.66M
February 02, 2026	80.86	81.29	81.29	82.36	80.15	7.79M
January 30, 2026	80.64	81.26	81.26	81.48	80.18	7.5M
January 29, 2026	81.5	81.51	81.51	82.11	79.74	6.27M
January 28, 2026	82.18	82.08	82.08	82.55	81.64	3.92M
January 27, 2026	83.21	81.71	81.71	83.56	81.26	4.82M
January 26, 2026	81.65	83.07	83.07	83.13	81.04	5.71M
January 23, 2026	83.5	81.64	81.64	85.06	81.1	10.96M
January 22, 2026	76.49	77.62	77.62	77.81	76.33	4.85M
January 21, 2026	75.81	75.75	75.75	76.02	74.71	6.37M
January 20, 2026	74.11	75.46	75.46	75.6	73.55	6.87M
January 16, 2026	76.54	75.38	75.38	76.61	75.15	7.91M