Fortinet, Inc. (BMV:FTNT)
Mexico · Delayed Price · Currency is MXN 1,459.66
-18.34 (-1.24%)
At close: Aug 29, 2025
Fortinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,425.00 | 1,440.00 | 1,425.00 | 1,440.00 | - | -3.87% | 105 |
| Sep 1, 2025 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | - | 2.63% | 12 |
| Aug 29, 2025 | 1,478.00 | 1,478.00 | 1,459.66 | 1,459.66 | - | -1.24% | 142 |
| Aug 28, 2025 | 1,473.01 | 1,478.00 | 1,473.01 | 1,478.00 | - | 0.89% | 1,668 |
| Aug 27, 2025 | 1,452.00 | 1,465.00 | 1,452.00 | 1,465.00 | - | 1.10% | 82 |
| Aug 26, 2025 | 1,458.00 | 1,459.00 | 1,443.00 | 1,449.00 | - | -0.57% | 966 |
| Aug 25, 2025 | 1,454.00 | 1,460.00 | 1,452.00 | 1,457.30 | - | -1.67% | 442 |
| Aug 22, 2025 | 1,481.00 | 1,497.00 | 1,481.00 | 1,482.00 | - | 1.37% | 3,456 |
| Aug 21, 2025 | 1,495.00 | 1,495.00 | 1,449.00 | 1,462.00 | - | -4.44% | 179 |
| Aug 20, 2025 | 1,485.00 | 1,530.00 | 1,465.00 | 1,530.00 | - | 4.13% | 4,034 |
| Aug 19, 2025 | 1,517.00 | 1,517.00 | 1,450.00 | 1,469.30 | - | -3.02% | 329 |
| Aug 18, 2025 | 1,503.00 | 1,520.00 | 1,503.00 | 1,515.00 | - | 2.20% | 3,697 |
| Aug 15, 2025 | 1,452.08 | 1,491.00 | 1,452.08 | 1,482.45 | - | 1.47% | 1,140 |
| Aug 14, 2025 | 1,472.00 | 1,472.00 | 1,449.04 | 1,461.00 | - | -0.20% | 1,276 |
| Aug 13, 2025 | 1,463.19 | 1,489.00 | 1,455.48 | 1,463.90 | - | 0.05% | 618 |
| Aug 12, 2025 | 1,434.00 | 1,466.00 | 1,434.00 | 1,463.19 | - | 5.27% | 9,335 |
| Aug 11, 2025 | 1,390.00 | 1,420.00 | 1,390.00 | 1,390.00 | - | 0.40% | 339 |
| Aug 8, 2025 | 1,417.00 | 1,417.00 | 1,355.00 | 1,384.40 | - | 0.03% | 14,975 |
| Aug 7, 2025 | 1,550.00 | 1,550.00 | 1,315.00 | 1,384.00 | - | -23.11% | 43,498 |
| Aug 6, 2025 | 1,820.00 | 1,820.00 | 1,800.00 | 1,800.00 | - | -0.22% | 3,957 |
| Aug 5, 2025 | 1,864.00 | 1,864.00 | 1,803.00 | 1,803.99 | - | -3.04% | 183 |
| Aug 4, 2025 | 1,850.00 | 1,860.50 | 1,850.00 | 1,860.50 | - | 1.01% | 1,677 |
| Aug 1, 2025 | 1,850.00 | 1,850.00 | 1,841.90 | 1,841.90 | - | -3.11% | 106 |
| Jul 31, 2025 | 1,903.00 | 1,903.00 | 1,901.00 | 1,901.00 | - | -0.15% | 647 |
| Jul 30, 2025 | 1,909.62 | 1,909.62 | 1,903.90 | 1,903.90 | - | -2.27% | 5,860 |
| Jul 29, 2025 | 1,959.00 | 1,959.00 | 1,948.21 | 1,948.21 | - | -1.61% | 448 |
| Jul 28, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | 0.92% | 84 |
| Jul 25, 2025 | 1,958.00 | 1,962.00 | 1,958.00 | 1,962.00 | - | 1.29% | 1,311 |
| Jul 24, 2025 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | - | -3.01% | 62 |
| Jul 23, 2025 | 1,997.10 | 1,997.10 | 1,997.10 | 1,997.10 | - | - | - |
| Jul 22, 2025 | 1,997.10 | 1,997.10 | 1,997.10 | 1,997.10 | - | - | - |
| Jul 21, 2025 | 1,991.00 | 1,997.10 | 1,991.00 | 1,997.10 | - | 4.83% | 140 |
| Jul 18, 2025 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | - | - | - |
| Jul 17, 2025 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | - | - | - |
| Jul 16, 2025 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | - | -3.45% | 6 |
| Jul 15, 2025 | 1,951.29 | 1,973.00 | 1,951.29 | 1,973.00 | - | 5.97% | 316 |
| Jul 14, 2025 | 1,861.76 | 1,861.76 | 1,861.76 | 1,861.76 | - | - | - |
| Jul 11, 2025 | 1,865.01 | 1,865.01 | 1,861.00 | 1,861.76 | - | -0.46% | 314 |
| Jul 10, 2025 | 1,990.00 | 1,990.00 | 1,870.40 | 1,870.40 | - | -5.96% | 1,624 |
| Jul 9, 2025 | 1,975.00 | 1,989.19 | 1,965.00 | 1,989.01 | - | -0.50% | 402 |
| Jul 8, 2025 | 1,957.00 | 2,005.00 | 1,957.00 | 1,999.00 | - | 1.97% | 66 |
| Jul 7, 2025 | 1,960.32 | 1,960.32 | 1,960.32 | 1,960.32 | - | - | - |
| Jul 4, 2025 | 1,960.32 | 1,960.32 | 1,960.32 | 1,960.32 | - | - | - |
| Jul 3, 2025 | 1,960.32 | 1,960.32 | 1,960.32 | 1,960.32 | - | 2.31% | 9 |
| Jul 2, 2025 | 1,922.00 | 1,922.00 | 1,896.45 | 1,916.00 | - | -1.74% | 2,537 |
| Jul 1, 2025 | 1,900.00 | 1,950.00 | 1,900.00 | 1,950.00 | - | -1.76% | 129 |
| Jun 30, 2025 | 1,986.00 | 1,986.00 | 1,985.00 | 1,985.00 | - | 1.19% | 800 |
| Jun 27, 2025 | 1,961.61 | 1,961.61 | 1,961.61 | 1,961.61 | - | -0.65% | 556 |
| Jun 26, 2025 | 1,974.38 | 1,974.38 | 1,974.38 | 1,974.38 | - | 0.17% | 16 |
| Jun 25, 2025 | 1,968.00 | 1,971.00 | 1,968.00 | 1,971.00 | - | 0.16% | 200 |