Skip to main content
logo
Fortinet, Inc. (BMV:FTNT)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,553.60
-1.40 (-0.05%)
At close: Oct 30, 2026

BMV:FTNT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,544.002,553.602,544.002,553.602,553.60-0.05%31
Oct 29, 20262,600.002,639.922,541.002,555.002,555.00-22.10%936
Oct 28, 20263,447.243,447.243,280.003,280.003,280.00-5.07%22
Oct 27, 20263,462.853,462.853,455.003,455.003,455.001.32%296
Oct 26, 20263,410.003,410.003,410.003,410.003,410.002.40%35
Oct 23, 20263,326.163,330.003,326.163,330.003,330.002.81%43
Oct 22, 20263,240.013,240.013,239.003,239.003,239.001.22%21
Oct 21, 20263,200.003,200.003,200.003,200.003,200.001.82%10
Oct 20, 20263,142.833,142.833,142.833,142.833,142.83-0.23%27
Oct 19, 20263,185.003,185.003,150.013,150.013,150.01-3.08%22
Oct 16, 20263,250.003,250.003,250.003,250.003,250.00-2.25%11
Oct 15, 20263,330.773,330.773,324.643,324.643,324.64-2.53%99
Oct 14, 20263,450.003,450.003,407.003,411.003,411.00-1.13%2,629
Oct 7, 20263,450.003,450.003,450.003,450.003,450.000.88%2,213
Oct 6, 20263,350.003,420.003,350.003,420.003,420.003.38%84
Oct 5, 20263,308.163,308.163,308.163,308.163,308.160.67%29
Oct 2, 20263,287.003,287.003,286.003,286.003,286.002.69%83
Sep 30, 20263,199.823,199.823,199.823,199.823,199.821.48%28
Sep 29, 20263,127.003,153.003,127.003,153.003,153.001.24%975
Sep 25, 20263,114.353,114.353,114.353,114.353,114.35-59
Sep 23, 20263,098.683,114.353,098.683,114.353,114.355.18%65
Sep 22, 20262,961.002,961.002,961.002,961.002,961.00-16
Sep 17, 20262,961.002,961.002,961.002,961.002,961.000.03%35
Sep 15, 20262,960.252,960.252,960.252,960.252,960.251.48%425
Sep 14, 20262,890.002,917.002,890.002,917.002,917.008.32%425
Sep 11, 20262,693.002,693.002,693.002,693.002,693.000.02%6
Sep 10, 20262,692.392,692.392,692.392,692.392,692.392.45%20
Sep 8, 20262,628.002,628.002,628.002,628.002,628.001.00%18,940
Sep 2, 20262,692.002,692.002,602.002,602.002,602.00-5.00%110
Sep 1, 20262,739.002,739.002,739.002,739.002,739.00-0.76%9
Aug 27, 20262,760.002,760.002,760.002,760.002,760.007.35%12
Aug 21, 20262,526.002,571.002,525.002,571.002,571.00-4.64%483
Aug 18, 20262,673.002,696.002,673.002,696.002,696.00-0.97%328
Aug 14, 20262,746.002,746.002,722.502,722.502,722.50-2.77%579
Aug 13, 20262,773.312,800.002,773.312,800.002,800.001.41%2,569
Aug 12, 20262,761.002,761.002,761.002,761.002,761.00-0.40%12
Aug 11, 20262,775.002,780.002,772.002,772.002,772.00-1.50%81
Aug 10, 20262,834.002,834.002,814.242,814.242,814.242.93%894
Aug 7, 20262,734.002,734.002,734.002,734.002,734.00-0.36%105
Aug 6, 20262,775.652,775.652,744.002,744.002,744.00-4.09%6,605
Aug 5, 20262,862.002,862.002,861.002,861.002,861.00-1.00%66
Aug 4, 20262,890.002,890.002,890.002,890.002,890.001.76%101
Aug 3, 20262,830.002,840.002,829.002,840.002,840.005.92%385
Jul 31, 20262,681.372,681.372,681.372,681.372,681.371.18%6,395
Jul 30, 20262,702.152,702.152,650.002,650.002,650.00-1.41%4,206
Jul 29, 20262,530.002,688.002,529.002,688.002,688.001.43%43,168
Jul 28, 20262,600.002,650.002,600.002,650.002,650.00-0.38%92
Jul 27, 20262,660.002,660.002,660.002,660.002,660.00-0.13%12
Jul 23, 20262,664.002,664.002,663.002,663.482,663.48-0.91%263
Jul 22, 20262,688.002,688.002,688.002,688.002,688.00-1.90%3,722