Fortinet, Inc. (BMV:FTNT)
Mexico · Delayed Price · Currency is MXN 1,841.90
-59.10 (-3.11%)
At close: Aug 1, 2025, 2:00 PM CST
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 1,967.88 | 1,967.88 | 1,967.88 | 1,967.88 | - | 0.66% | 158 |
| Jun 23, 2025 | 1,966.18 | 1,966.18 | 1,955.00 | 1,955.00 | - | 2.36% | 258 |
| Jun 20, 2025 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | - | -3.29% | 30 |
| Jun 19, 2025 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | - | - | - |
| Jun 18, 2025 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | - | - | - |
| Jun 17, 2025 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | - | 2.49% | 30 |
| Jun 16, 2025 | 1,930.00 | 1,941.00 | 1,927.00 | 1,927.00 | - | -1.68% | 8,063 |
| Jun 13, 2025 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - | - | - |
| Jun 12, 2025 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - | - | - |
| Jun 11, 2025 | 1,917.00 | 1,960.00 | 1,917.00 | 1,960.00 | - | 1.11% | 280 |
| Jun 10, 2025 | 1,944.00 | 1,944.00 | 1,938.50 | 1,938.50 | - | -2.59% | 311 |
| Jun 9, 2025 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | -0.60% | 3,033 |
| Jun 6, 2025 | 1,995.00 | 2,013.00 | 1,971.90 | 2,002.00 | - | 1.37% | 2,042 |
| Jun 5, 2025 | 1,958.00 | 1,980.00 | 1,958.00 | 1,975.00 | - | 0.87% | 6,481 |
| Jun 4, 2025 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | - | -2.10% | 241 |
| Jun 3, 2025 | 2,015.00 | 2,015.00 | 2,000.00 | 2,000.00 | - | 2.83% | 36 |
| Jun 2, 2025 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | - | -0.31% | 6 |
| May 30, 2025 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | - | - | - |
| May 29, 2025 | 1,981.00 | 1,982.84 | 1,951.00 | 1,951.00 | - | -3.89% | 1,441 |
| May 28, 2025 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | - | 0.35% | 48 |
| May 27, 2025 | 2,017.10 | 2,031.00 | 2,016.60 | 2,023.00 | - | 2.17% | 3,618 |
| May 26, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | - | - |