Fortinet, Inc. (BMV:FTNT)
Mexico · Delayed Price · Currency is MXN 1,476.00
+77.41 (5.53%)
At close: Feb 9, 2026
Fortinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 1,470.00 | 1,479.66 | 1,470.00 | 1,479.66 | 1,479.66 | -6.23% | 646 |
| Dec 8, 2025 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.83% | 13 |
| Dec 5, 2025 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 5.27% | 15 |
| Dec 3, 2025 | 1,486.65 | 1,486.65 | 1,486.65 | 1,486.65 | 1,486.65 | -0.89% | 17 |
| Dec 1, 2025 | 1,480.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 1.84% | 582 |
| Nov 26, 2025 | 1,463.72 | 1,472.92 | 1,463.72 | 1,472.92 | 1,472.92 | -1.08% | 3,472 |
| Nov 25, 2025 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1.73% | 342 |
| Nov 21, 2025 | 1,415.00 | 1,463.72 | 1,415.00 | 1,463.72 | 1,463.72 | 1.71% | 11,266 |
| Nov 20, 2025 | 1,439.11 | 1,439.11 | 1,439.11 | 1,439.11 | 1,439.11 | -0.75% | 20 |
| Nov 19, 2025 | 1,466.00 | 1,466.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.88% | 40 |
| Nov 18, 2025 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | - | 13 |
| Nov 14, 2025 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | -0.07% | 22 |
| Nov 13, 2025 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | -0.69% | 37 |
| Nov 12, 2025 | 1,503.00 | 1,511.00 | 1,502.00 | 1,504.40 | 1,504.40 | 0.23% | 1,219 |
| Nov 10, 2025 | 1,490.00 | 1,510.00 | 1,490.00 | 1,501.00 | 1,501.00 | 1.42% | 144 |
| Nov 7, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.80% | 6 |
| Nov 6, 2025 | 1,524.00 | 1,524.00 | 1,480.90 | 1,492.00 | 1,492.00 | -5.99% | 1,130 |
| Nov 5, 2025 | 1,567.64 | 1,590.00 | 1,567.64 | 1,587.00 | 1,587.00 | -0.19% | 13,013 |
| Nov 4, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.93% | 71 |