Skip to main content
logo
Fortinet, Inc. (BMV:FTNT)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,814.24
+80.24 (2.93%)
At close: Aug 10, 2026

BMV:FTNT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 20262,740.002,740.002,740.002,740.002,740.00-3.32%10
Jul 20, 20262,834.202,834.202,834.202,834.202,834.20-0.24%153
Jul 17, 20262,841.002,841.002,841.002,841.002,841.000.67%1,439
Jul 16, 20262,822.002,822.002,822.002,822.002,822.00-2.69%1,966
Jul 14, 20262,900.002,901.002,899.902,900.092,900.092.62%520
Jul 13, 20262,826.002,826.002,826.002,826.002,826.000.89%26
Jul 9, 20262,801.002,801.002,801.002,801.002,801.00-20
Jul 7, 20262,801.002,801.002,801.002,801.002,801.00-0.91%170
Jul 6, 20262,835.152,835.152,826.802,826.802,826.802.76%225
Jul 2, 20262,760.002,760.002,751.002,751.002,751.00-1.33%126
Jul 1, 20262,788.002,788.002,788.002,788.002,788.003.84%801
Jun 30, 20262,685.002,685.002,685.002,685.002,685.00-1.71%66
Jun 29, 20262,730.002,745.362,730.002,731.662,731.664.06%754
Jun 26, 20262,625.002,625.002,625.002,625.002,625.001.65%184
Jun 24, 20262,610.002,610.002,582.452,582.452,582.450.88%611
Jun 23, 20262,600.002,603.002,560.002,560.002,560.000.75%211
Jun 18, 20262,541.002,541.002,541.002,541.002,541.001.46%30
Jun 16, 20262,520.002,520.002,504.402,504.402,504.40-1.67%459
Jun 15, 20262,500.002,547.002,500.002,547.002,547.001.88%21
Jun 12, 20262,500.002,500.002,500.002,500.002,500.000.04%47
Jun 11, 20262,499.002,499.032,499.002,499.002,499.002.00%44
Jun 10, 20262,450.002,450.002,450.002,450.002,450.002.08%23
Jun 9, 20262,380.002,400.002,336.342,400.002,400.00-3.71%244
Jun 8, 20262,490.002,508.002,490.002,492.522,492.52-0.93%528
Jun 5, 20262,550.122,556.522,516.002,516.002,516.00-0.63%1,045
Jun 3, 20262,536.002,545.002,530.002,531.902,531.90-0.08%1,187
Jun 1, 20262,392.002,534.002,392.002,534.002,534.006.47%169
May 29, 20262,318.202,380.102,318.202,380.102,380.106.02%13,109
May 28, 20262,230.392,245.002,230.392,245.002,245.000.96%9,930
May 27, 20262,222.222,223.702,202.002,223.702,223.70-3.82%210
May 22, 20262,312.002,312.002,312.002,312.002,312.003.82%28
May 21, 20262,227.002,227.002,227.002,227.002,227.000.44%1,683
May 20, 20262,230.002,230.002,217.192,217.192,217.19-0.22%170
May 19, 20262,200.002,222.002,190.152,222.002,222.002.92%490
May 18, 20262,125.002,160.002,125.002,159.002,159.001.60%134
May 15, 20262,088.002,125.002,088.002,125.002,125.002.28%428
May 14, 20262,030.002,080.002,000.002,077.732,077.733.89%11,632