Fortinet, Inc. (BMV:FTNT)
Mexico · Delayed Price · Currency is MXN 1,576.00
+16.00 (1.03%)
At close: Oct 30, 2025
Fortinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 1,480.00 | 1,482.00 | 1,480.00 | 1,482.00 | 1,482.00 | 0.61% | 316 |
| Sep 12, 2025 | 1,478.78 | 1,490.00 | 1,473.00 | 1,473.00 | 1,473.00 | -1.60% | 84 |
| Sep 11, 2025 | 1,488.33 | 1,502.90 | 1,488.33 | 1,497.00 | 1,497.00 | 1.63% | 358 |
| Sep 10, 2025 | 1,470.02 | 1,475.00 | 1,470.00 | 1,473.00 | 1,473.00 | -1.14% | 370 |
| Sep 9, 2025 | 1,485.00 | 1,490.00 | 1,485.00 | 1,490.00 | 1,490.00 | -0.35% | 320 |
| Sep 8, 2025 | 1,492.52 | 1,495.22 | 1,490.00 | 1,495.22 | 1,495.22 | 1.03% | 2,200 |
| Sep 5, 2025 | 1,448.00 | 1,484.78 | 1,448.00 | 1,480.00 | 1,480.00 | 4.59% | 670 |
| Sep 4, 2025 | 1,416.00 | 1,416.00 | 1,415.00 | 1,415.00 | 1,415.00 | -1.12% | 5,301 |
| Sep 3, 2025 | 1,430.00 | 1,431.00 | 1,430.00 | 1,431.00 | 1,431.00 | -0.63% | 28 |
| Sep 2, 2025 | 1,498.00 | 1,498.00 | 1,425.00 | 1,440.00 | 1,440.00 | -3.87% | 125 |
| Sep 1, 2025 | 1,498.00 | 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 | 1,459.66 | -1.24% | 143 |
| Aug 28, 2025 | 1,473.01 | 1,478.00 | 1,473.01 | 1,478.00 | 1,478.00 | 0.89% | 1,670 |
| Aug 27, 2025 | 1,452.00 | 1,465.00 | 1,452.00 | 1,465.00 | 1,465.00 | 1.10% | 82 |
| Aug 26, 2025 | 1,458.00 | 1,459.00 | 1,443.00 | 1,449.00 | 1,449.00 | -0.57% | 970 |
| Aug 25, 2025 | 1,454.00 | 1,460.00 | 1,452.00 | 1,457.30 | 1,457.30 | -1.67% | 452 |
| Aug 22, 2025 | 1,481.00 | 1,497.00 | 1,481.00 | 1,482.00 | 1,482.00 | 1.37% | 3,458 |
| Aug 21, 2025 | 1,495.00 | 1,495.00 | 1,449.00 | 1,462.00 | 1,462.00 | -4.44% | 179 |