Fortinet, Inc.
FTNTNASDAQTechnology● Active
$144.68
$-4.99(-3.33%)
Market Cap$106.0B
P/E Ratio—
52W High$149.05
52W Low$70.12
Fortinet, Inc.（FTNT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ftnt · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$150.07
Jun 4, 2026
-3.6% from here
5-Year Low5Y
$42.61
Nov 3, 2022
+239.5% from low
IPO Priceadj.
$1.66
Nov 18, 2009
+8.6K% since IPO
1 Year Ago
$102.08
Jun 9, 2025
+41.7% in 1Y
5 Years Ago
$45.47
Jun 8, 2021
+218.2% in 5Y
10 Years Ago
$6.96
Jun 8, 2016
+2.0K% in 10Y
Historical Price Data · FTNT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $148.46 | $149.05 | $143.46 | $144.68 | $144.68 | 7.1M | -2.55% |
| Jun 4, 2026 | $146.20 | $150.07 | $144.32 | $149.67 | $149.67 | 5.4M | +2.37% |
| Jun 3, 2026 | $145.38 | $148.47 | $143.39 | $146.48 | $146.48 | 8.0M | +0.76% |
| Jun 2, 2026 | $144.34 | $149.03 | $141.75 | $148.86 | $148.86 | 7.3M | +3.13% |
| Jun 1, 2026 | $141.16 | $147.49 | $140.25 | $147.14 | $147.14 | 7.5M | +4.24% |
| May 29, 2026 | $129.59 | $138.11 | $129.00 | $137.97 | $137.97 | 9.6M | +6.47% |
| May 28, 2026 | $128.58 | $129.94 | $126.61 | $129.70 | $129.70 | 5.8M | +0.87% |
| May 27, 2026 | $129.55 | $131.50 | $126.78 | $127.93 | $127.93 | 6.9M | -1.25% |
| May 26, 2026 | $132.98 | $134.91 | $130.60 | $133.96 | $133.96 | 4.8M | +0.74% |
| May 22, 2026 | $130.00 | $134.19 | $128.57 | $133.93 | $133.93 | 5.8M | +3.02% |
| May 21, 2026 | $128.91 | $129.71 | $127.40 | $129.46 | $129.46 | 4.3M | +0.43% |
| May 20, 2026 | $125.91 | $130.36 | $125.33 | $130.00 | $130.00 | 6.0M | +3.25% |
| May 19, 2026 | $127.81 | $128.20 | $123.76 | $127.64 | $127.64 | 7.0M | -0.13% |
| May 18, 2026 | $121.69 | $126.61 | $120.87 | $126.50 | $126.50 | 5.6M | +3.95% |
| May 15, 2026 | $121.17 | $123.33 | $119.49 | $122.78 | $122.78 | 5.5M | +1.33% |
| May 14, 2026 | $118.03 | $121.97 | $115.77 | $121.86 | $121.86 | 5.8M | +3.24% |
| May 13, 2026 | $113.21 | $117.84 | $112.71 | $117.69 | $117.69 | 5.2M | +3.96% |
| May 12, 2026 | $115.19 | $116.46 | $113.16 | $113.87 | $113.87 | 4.9M | -1.15% |
| May 11, 2026 | $112.10 | $115.49 | $112.10 | $115.44 | $115.44 | 6.7M | +2.98% |
| May 8, 2026 | $107.30 | $114.66 | $106.67 | $114.07 | $114.07 | 9.9M | +6.31% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FTNT
Jan 1 → Dec 31 · 6 years2026+80.9%$79.97 → $144.68
+80.9%
2025-16.7%$95.36 → $79.41
-16.7%
2024+62.6%$58.10 → $94.48
+62.6%
2023+18.2%$49.53 → $58.53
+18.2%
2022-32.5%$72.42 → $48.89
-32.5%
2021+57.7%$45.59 → $71.88
+57.7%
Best Year2026 · +80.9%
Worst Year2022 · -32.5%
Positive Years4 / 6
Avg Annual Return+28.4%
6Y Total Return+217.4%
6Y CAGR~+21.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in FTNT?
If you invested $1,000 in FTNT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$20,787
Total Return+1978.7%
CAGR~+35.5% / yr
Profit+$19,787
Based on Jun 8, 2016 · $6.96Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Fortinet, Inc.（FTNT）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $144.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FTNT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FTNT 历史股价FMP 日线复权 OHLCV