Fortinet, Inc. (BMV:FTNT)
Mexico · Delayed Price · Currency is MXN 1,565.00
+78.35 (5.27%)
At close: Dec 5, 2025
Fortinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 1,565.00 | 1,605.00 | 1,565.00 | 1,605.00 | 1,605.00 | 1.84% | 319 |
| Oct 30, 2025 | 1,585.00 | 1,585.00 | 1,576.00 | 1,576.00 | 1,576.00 | 1.03% | 1,652 |
| Oct 29, 2025 | 1,559.00 | 1,575.00 | 1,556.40 | 1,560.00 | 1,560.00 | -1.45% | 129 |
| Oct 28, 2025 | 1,570.00 | 1,583.00 | 1,570.00 | 1,583.00 | 1,583.00 | 0.83% | 58 |
| Oct 27, 2025 | 1,580.00 | 1,580.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.44% | 173 |
| Oct 24, 2025 | 1,568.00 | 1,577.00 | 1,568.00 | 1,577.00 | 1,577.00 | 1.22% | 164 |
| Oct 23, 2025 | 1,564.75 | 1,564.75 | 1,557.80 | 1,558.00 | 1,558.00 | -0.57% | 426 |
| Oct 22, 2025 | 1,572.33 | 1,572.33 | 1,567.00 | 1,567.00 | 1,567.00 | 0.13% | 125 |
| Oct 21, 2025 | 1,564.99 | 1,565.00 | 1,564.99 | 1,565.00 | 1,565.00 | 0.32% | 71 |
| Oct 20, 2025 | 1,548.00 | 1,560.00 | 1,548.00 | 1,560.00 | 1,560.00 | 1.60% | 573 |
| Oct 17, 2025 | 1,535.00 | 1,537.00 | 1,535.00 | 1,535.42 | 1,535.42 | 1.35% | 34 |
| Oct 16, 2025 | 1,525.00 | 1,525.00 | 1,515.00 | 1,515.01 | 1,515.01 | -1.62% | 96 |
| Oct 15, 2025 | 1,560.00 | 1,560.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.28% | 197 |
| Oct 14, 2025 | 1,530.00 | 1,560.00 | 1,530.00 | 1,560.00 | 1,560.00 | 0.58% | 130 |
| Oct 13, 2025 | 1,550.00 | 1,551.00 | 1,545.00 | 1,551.00 | 1,551.00 | 0.06% | 219 |
| Oct 10, 2025 | 1,570.00 | 1,570.00 | 1,550.01 | 1,550.05 | 1,550.05 | -1.96% | 120 |
| Oct 9, 2025 | 1,560.00 | 1,581.00 | 1,560.00 | 1,581.00 | 1,581.00 | -0.44% | 74 |
| Oct 8, 2025 | 1,589.00 | 1,589.00 | 1,584.00 | 1,588.00 | 1,588.00 | 1.99% | 739 |
| Oct 7, 2025 | 1,580.00 | 1,580.00 | 1,557.00 | 1,557.00 | 1,557.00 | -1.46% | 245 |
| Oct 6, 2025 | 1,587.00 | 1,587.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.32% | 27 |
| Oct 3, 2025 | 1,596.99 | 1,603.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.17% | 189 |
| Oct 2, 2025 | 1,576.00 | 1,587.75 | 1,576.00 | 1,587.75 | 1,587.75 | 1.78% | 149 |
| Oct 1, 2025 | 1,545.00 | 1,560.00 | 1,545.00 | 1,560.00 | 1,560.00 | 0.65% | 251 |
| Sep 30, 2025 | 1,540.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,550.00 | -0.13% | 13,036 |
| Sep 29, 2025 | 1,542.00 | 1,552.04 | 1,540.00 | 1,552.04 | 1,552.04 | 1.31% | 2,207 |
| Sep 26, 2025 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | -0.58% | 1,559 |
| Sep 25, 2025 | 1,530.00 | 1,541.00 | 1,530.00 | 1,541.00 | 1,541.00 | 0.13% | 152 |
| Sep 24, 2025 | 1,554.13 | 1,554.13 | 1,539.00 | 1,539.00 | 1,539.00 | -1.41% | 538 |
| Sep 23, 2025 | 1,570.00 | 1,570.00 | 1,550.00 | 1,561.00 | 1,561.00 | 0.06% | 130 |
| Sep 22, 2025 | 1,510.01 | 1,560.00 | 1,510.01 | 1,560.00 | 1,560.00 | 1.20% | 1,784 |
| Sep 19, 2025 | 1,500.00 | 1,576.69 | 1,500.00 | 1,541.57 | 1,541.57 | 3.67% | 1,238 |
| Sep 18, 2025 | 1,465.00 | 1,502.00 | 1,465.00 | 1,487.00 | 1,487.00 | 1.50% | 21,176 |
| Sep 17, 2025 | 1,468.23 | 1,475.00 | 1,465.00 | 1,465.00 | 1,465.00 | -1.15% | 1,174 |