Fortinet, Inc. (BMV:FTNT)
Mexico · Delayed Price · Currency is MXN 1,450.93
-14.07 (-0.96%)
At close: Mar 20, 2026
Fortinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,455.00 | 1,460.00 | 1,450.00 | 1,450.93 | 1,450.93 | -0.96% | 166 |
| Mar 19, 2026 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | -0.20% | 3,962 |
| Mar 17, 2026 | 1,499.40 | 1,499.40 | 1,468.00 | 1,468.00 | 1,468.00 | -2.09% | 142 |
| Mar 13, 2026 | 1,499.40 | 1,499.40 | 1,499.40 | 1,499.40 | 1,499.40 | -0.27% | 20,000 |
| Mar 12, 2026 | 1,500.00 | 1,503.48 | 1,500.00 | 1,503.48 | 1,503.48 | 2.07% | 27,169 |
| Mar 11, 2026 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | -0.14% | 27,726 |
| Mar 10, 2026 | 1,482.50 | 1,482.50 | 1,475.00 | 1,475.00 | 1,475.00 | -0.67% | 53 |
| Mar 9, 2026 | 1,490.00 | 1,490.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0.34% | 32 |
| Mar 6, 2026 | 1,481.00 | 1,481.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.34% | 28 |
| Mar 5, 2026 | 1,487.00 | 1,487.00 | 1,485.00 | 1,485.00 | 1,485.00 | 3.70% | 1,723 |
| Mar 4, 2026 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 0.85% | 202 |
| Mar 3, 2026 | 1,418.00 | 1,424.00 | 1,418.00 | 1,420.00 | 1,420.00 | 4.47% | 292 |
| Feb 27, 2026 | 1,359.24 | 1,359.24 | 1,359.24 | 1,359.24 | 1,359.24 | -0.17% | 6,203 |
| Feb 26, 2026 | 1,364.55 | 1,364.55 | 1,361.55 | 1,361.55 | 1,361.55 | 4.49% | 746 |
| Feb 25, 2026 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | -0.15% | 632 |
| Feb 23, 2026 | 1,306.50 | 1,306.50 | 1,305.00 | 1,305.00 | 1,305.00 | -9.44% | 25 |
| Feb 12, 2026 | 1,514.97 | 1,514.97 | 1,441.00 | 1,441.00 | 1,441.00 | -4.19% | 2,800 |
| Feb 11, 2026 | 1,465.00 | 1,503.97 | 1,464.03 | 1,503.97 | 1,503.97 | 2.42% | 840 |
| Feb 10, 2026 | 1,480.00 | 1,490.00 | 1,468.50 | 1,468.50 | 1,468.50 | -0.51% | 200 |
| Feb 9, 2026 | 1,425.00 | 1,476.00 | 1,425.00 | 1,476.00 | 1,476.00 | 5.53% | 238 |
| Feb 6, 2026 | 1,393.00 | 1,398.59 | 1,393.00 | 1,398.59 | 1,398.59 | 0.35% | 42 |
| Feb 5, 2026 | 1,393.67 | 1,393.67 | 1,393.67 | 1,393.67 | 1,393.67 | 0.19% | 201 |
| Feb 4, 2026 | 1,325.00 | 1,391.00 | 1,325.00 | 1,391.00 | 1,391.00 | 1.76% | 418 |
| Feb 3, 2026 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | -1.87% | 38 |
| Jan 29, 2026 | 1,393.05 | 1,393.05 | 1,393.05 | 1,393.05 | 1,393.05 | -1.97% | 5 |
| Jan 28, 2026 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1.50% | 6 |
| Jan 27, 2026 | 1,420.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.13% | 45 |
| Jan 23, 2026 | 1,460.00 | 1,460.00 | 1,416.00 | 1,416.00 | 1,416.00 | 4.97% | 101 |
| Jan 22, 2026 | 1,340.00 | 1,349.00 | 1,340.00 | 1,349.00 | 1,349.00 | 2.90% | 387 |
| Jan 21, 2026 | 1,315.00 | 1,315.00 | 1,310.00 | 1,311.00 | 1,311.00 | -1.06% | 136 |
| Jan 20, 2026 | 1,325.00 | 1,325.00 | 1,320.00 | 1,325.00 | 1,325.00 | -0.75% | 624 |
| Jan 16, 2026 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | -2.20% | 16 |
| Jan 14, 2026 | 1,390.00 | 1,390.00 | 1,361.93 | 1,365.00 | 1,365.00 | -2.60% | 70 |
| Jan 13, 2026 | 1,400.00 | 1,401.50 | 1,400.00 | 1,401.50 | 1,401.50 | -0.60% | 70 |
| Jan 12, 2026 | 1,409.00 | 1,410.00 | 1,409.00 | 1,410.00 | 1,410.00 | 0.21% | 60 |
| Jan 9, 2026 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 0.04% | 538 |
| Jan 8, 2026 | 1,406.00 | 1,406.50 | 1,406.00 | 1,406.50 | 1,406.50 | -0.18% | 1,181 |
| Jan 6, 2026 | 1,397.00 | 1,409.00 | 1,397.00 | 1,409.00 | 1,409.00 | 0.93% | 153 |
| Jan 5, 2026 | 1,410.00 | 1,424.00 | 1,396.00 | 1,396.00 | 1,396.00 | 0.72% | 89 |
| Jan 2, 2026 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | -3.62% | 62 |
| Dec 31, 2025 | 1,434.14 | 1,438.00 | 1,432.00 | 1,438.00 | 1,438.00 | -0.55% | 53 |
| Dec 29, 2025 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | -0.82% | 291 |
| Dec 24, 2025 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1.77% | 28 |
| Dec 23, 2025 | 1,432.64 | 1,432.64 | 1,432.64 | 1,432.64 | 1,432.64 | -1.67% | 25 |
| Dec 22, 2025 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 2.25% | 12 |
| Dec 19, 2025 | 1,400.00 | 1,425.00 | 1,400.00 | 1,425.00 | 1,425.00 | -1.04% | 1,781 |
| Dec 17, 2025 | 1,440.01 | 1,440.01 | 1,440.01 | 1,440.01 | 1,440.01 | -2.70% | 39 |
| Dec 16, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1.37% | 6 |
| Dec 15, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | -2.34% | 30 |
| Dec 11, 2025 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1.04% | 6,751 |