Fortinet, Inc. (BMV:FTNT)
Mexico · Delayed Price · Currency is MXN 2,227.00
+9.81 (0.44%)
Last updated: May 21, 2026, 9:21 AM CST
BMV:FTNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 2,227.00 | 2,227.00 | 2,227.00 | 2,227.00 | 2,227.00 | 0.44% | 1,683 |
| May 20, 2026 | 2,230.00 | 2,230.00 | 2,217.19 | 2,217.19 | 2,217.19 | -0.22% | 170 |
| May 19, 2026 | 2,200.00 | 2,222.00 | 2,190.15 | 2,222.00 | 2,222.00 | 2.92% | 490 |
| May 18, 2026 | 2,125.00 | 2,160.00 | 2,125.00 | 2,159.00 | 2,159.00 | 1.60% | 134 |
| May 15, 2026 | 2,088.00 | 2,125.00 | 2,088.00 | 2,125.00 | 2,125.00 | 2.28% | 428 |
| May 14, 2026 | 2,030.00 | 2,080.00 | 2,000.00 | 2,077.73 | 2,077.73 | 3.89% | 11,632 |
| May 13, 2026 | 1,985.00 | 2,000.00 | 1,981.76 | 2,000.00 | 2,000.00 | 1.57% | 54 |
| May 12, 2026 | 1,977.00 | 1,977.00 | 1,966.00 | 1,969.00 | 1,969.00 | -0.56% | 209 |
| May 11, 2026 | 1,959.00 | 1,980.00 | 1,959.00 | 1,980.00 | 1,980.00 | 1.07% | 195 |
| May 8, 2026 | 1,868.00 | 1,960.00 | 1,868.00 | 1,959.00 | 1,959.00 | 4.87% | 3,730 |
| May 7, 2026 | 1,816.00 | 1,924.99 | 1,810.01 | 1,868.00 | 1,868.00 | 20.83% | 1,268 |
| May 6, 2026 | 1,513.00 | 1,546.00 | 1,513.00 | 1,546.00 | 1,546.00 | -1.34% | 797 |
| May 5, 2026 | 1,565.00 | 1,567.00 | 1,564.00 | 1,566.98 | 1,566.98 | 0.23% | 572 |
| May 4, 2026 | 1,557.50 | 1,570.00 | 1,555.00 | 1,563.32 | 1,563.32 | 5.92% | 969 |
| Apr 30, 2026 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | -0.27% | 37 |
| Apr 29, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.87% | 479 |
| Apr 27, 2026 | 1,495.00 | 1,495.00 | 1,493.00 | 1,493.00 | 1,493.00 | 2.61% | 280 |
| Apr 24, 2026 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | -2.68% | 101 |
| Apr 22, 2026 | 1,501.00 | 1,501.00 | 1,491.00 | 1,495.00 | 1,495.00 | 1.36% | 63 |
| Apr 21, 2026 | 1,436.00 | 1,475.00 | 1,436.00 | 1,475.00 | 1,475.00 | 3.15% | 973 |
| Apr 20, 2026 | 1,437.00 | 1,437.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1.56% | 91 |
| Apr 17, 2026 | 1,425.00 | 1,425.00 | 1,408.00 | 1,408.00 | 1,408.00 | 2.33% | 47 |
| Apr 15, 2026 | 1,340.00 | 1,376.00 | 1,340.00 | 1,376.00 | 1,376.00 | 1.93% | 98 |
| Apr 14, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1.75% | 78 |
| Apr 10, 2026 | 1,355.00 | 1,356.00 | 1,325.52 | 1,326.84 | 1,326.84 | -5.23% | 70 |
| Apr 9, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.51% | 8 |
| Apr 8, 2026 | 1,479.00 | 1,479.00 | 1,451.00 | 1,451.00 | 1,451.00 | -1.96% | 179 |
| Apr 7, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1.16% | 45 |
| Apr 6, 2026 | 1,480.00 | 1,480.00 | 1,463.00 | 1,463.00 | 1,463.00 | 0.90% | 103 |
| Apr 1, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.01% | 77 |
| Mar 31, 2026 | 1,460.00 | 1,465.00 | 1,460.00 | 1,464.81 | 1,464.81 | 2.15% | 195 |
| Mar 30, 2026 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 2.43% | 143 |
| Mar 27, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.70% | 19 |
| Mar 26, 2026 | 1,446.00 | 1,450.00 | 1,435.00 | 1,438.90 | 1,438.90 | 1.76% | 337 |
| Mar 25, 2026 | 1,423.00 | 1,423.00 | 1,414.00 | 1,414.00 | 1,414.00 | -3.87% | 979 |
| Mar 24, 2026 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1.38% | 15 |
| Mar 20, 2026 | 1,455.00 | 1,460.00 | 1,450.00 | 1,450.93 | 1,450.93 | -0.96% | 166 |
| Mar 19, 2026 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | -0.20% | 3,962 |
| Mar 17, 2026 | 1,499.40 | 1,499.40 | 1,468.00 | 1,468.00 | 1,468.00 | -2.09% | 142 |
| Mar 13, 2026 | 1,499.40 | 1,499.40 | 1,499.40 | 1,499.40 | 1,499.40 | -0.27% | 20,000 |
| Mar 12, 2026 | 1,500.00 | 1,503.48 | 1,500.00 | 1,503.48 | 1,503.48 | 2.07% | 27,169 |
| Mar 11, 2026 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | -0.14% | 27,726 |
| Mar 10, 2026 | 1,482.50 | 1,482.50 | 1,475.00 | 1,475.00 | 1,475.00 | -0.67% | 53 |
| Mar 9, 2026 | 1,490.00 | 1,490.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0.34% | 32 |
| Mar 6, 2026 | 1,481.00 | 1,481.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.34% | 28 |
| Mar 5, 2026 | 1,487.00 | 1,487.00 | 1,485.00 | 1,485.00 | 1,485.00 | 3.70% | 1,723 |
| Mar 4, 2026 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 0.85% | 202 |
| Mar 3, 2026 | 1,418.00 | 1,424.00 | 1,418.00 | 1,420.00 | 1,420.00 | 4.47% | 292 |
| Feb 27, 2026 | 1,359.24 | 1,359.24 | 1,359.24 | 1,359.24 | 1,359.24 | -0.17% | 6,203 |
| Feb 26, 2026 | 1,364.55 | 1,364.55 | 1,361.55 | 1,361.55 | 1,361.55 | 4.49% | 746 |