Fortinet, Inc. (BMV:FTNT)
Mexico
· Delayed Price · Currency is MXN 1,565.00
+78.35 (5.27%)
At close: Dec 5, 2025
Fortinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 5.27% | 15 |
| Dec 3, 2025 | 1,486.65 | 1,486.65 | 1,486.65 | 1,486.65 | 1,486.65 | -0.89% | 17 |
| Dec 1, 2025 | 1,480.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 1.84% | 582 |
| Nov 26, 2025 | 1,463.72 | 1,472.92 | 1,463.72 | 1,472.92 | 1,472.92 | -1.08% | 3,472 |
| Nov 25, 2025 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1.73% | 342 |
| Nov 21, 2025 | 1,415.00 | 1,463.72 | 1,415.00 | 1,463.72 | 1,463.72 | 1.71% | 11,266 |
| Nov 20, 2025 | 1,439.11 | 1,439.11 | 1,439.11 | 1,439.11 | 1,439.11 | -0.75% | 20 |
| Nov 19, 2025 | 1,466.00 | 1,466.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.88% | 40 |
| Nov 18, 2025 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | - | 13 |
| Nov 14, 2025 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | -0.07% | 22 |
| Nov 13, 2025 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | -0.69% | 37 |
| Nov 12, 2025 | 1,503.00 | 1,511.00 | 1,502.00 | 1,504.40 | 1,504.40 | 0.23% | 1,219 |
| Nov 10, 2025 | 1,490.00 | 1,510.00 | 1,490.00 | 1,501.00 | 1,501.00 | 1.42% | 144 |
| Nov 7, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.80% | 6 |
| Nov 6, 2025 | 1,524.00 | 1,524.00 | 1,480.90 | 1,492.00 | 1,492.00 | -5.99% | 1,130 |
| Nov 5, 2025 | 1,567.64 | 1,590.00 | 1,567.64 | 1,587.00 | 1,587.00 | -0.19% | 13,013 |
| Nov 4, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.93% | 71 |
| Nov 3, 2025 | 1,565.00 | 1,605.00 | 1,565.00 | 1,605.00 | 1,605.00 | 1.84% | 319 |
| 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 |
| Aug 20, 2025 | 1,485.00 | 1,530.00 | 1,465.00 | 1,530.00 | 1,530.00 | 4.13% | 4,034 |
| Aug 19, 2025 | 1,517.00 | 1,517.00 | 1,450.00 | 1,469.30 | 1,469.30 | -3.02% | 331 |
| Aug 18, 2025 | 1,503.00 | 1,520.00 | 1,503.00 | 1,515.00 | 1,515.00 | 2.20% | 3,700 |
| Aug 15, 2025 | 1,452.08 | 1,491.00 | 1,452.08 | 1,482.45 | 1,482.45 | 1.47% | 1,143 |
| Aug 14, 2025 | 1,472.00 | 1,472.00 | 1,449.04 | 1,461.00 | 1,461.00 | -0.20% | 1,282 |
| Aug 13, 2025 | 1,463.19 | 1,489.00 | 1,455.48 | 1,463.90 | 1,463.90 | 0.05% | 619 |
| Aug 12, 2025 | 1,434.00 | 1,466.00 | 1,434.00 | 1,463.19 | 1,463.19 | 5.27% | 9,335 |
| Aug 11, 2025 | 1,390.00 | 1,420.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.40% | 346 |
| Aug 8, 2025 | 1,417.00 | 1,417.00 | 1,355.00 | 1,384.40 | 1,384.40 | 0.03% | 14,979 |
| Aug 7, 2025 | 1,550.00 | 1,550.00 | 1,315.00 | 1,384.00 | 1,384.00 | -23.11% | 43,498 |
| Aug 6, 2025 | 1,820.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.22% | 3,958 |
| Aug 5, 2025 | 1,864.00 | 1,864.00 | 1,803.00 | 1,803.99 | 1,803.99 | -3.04% | 185 |
| Aug 4, 2025 | 1,850.00 | 1,860.50 | 1,850.00 | 1,860.50 | 1,860.50 | 1.01% | 1,677 |
| Aug 1, 2025 | 1,850.00 | 1,850.00 | 1,841.90 | 1,841.90 | 1,841.90 | -3.11% | 106 |
| Jul 31, 2025 | 1,903.00 | 1,903.00 | 1,901.00 | 1,901.00 | 1,901.00 | -0.15% | 647 |
| Jul 30, 2025 | 1,909.62 | 1,909.62 | 1,903.90 | 1,903.90 | 1,903.90 | -2.27% | 5,861 |
| Jul 29, 2025 | 1,959.00 | 1,959.00 | 1,948.21 | 1,948.21 | 1,948.21 | -1.61% | 452 |
| Jul 28, 2025 | 1,980.00 | 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 | 1,962.00 | 1.29% | 1,311 |
| Jul 24, 2025 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | -3.01% | 62 |
| Jul 21, 2025 | 1,991.00 | 1,997.10 | 1,991.00 | 1,997.10 | 1,997.10 | 4.83% | 142 |
| Jul 16, 2025 | 1,905.00 | 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 | 1,973.00 | 5.97% | 316 |
| Jul 11, 2025 | 1,865.01 | 1,865.01 | 1,861.00 | 1,861.76 | 1,861.76 | -0.46% | 316 |
| Jul 10, 2025 | 1,990.00 | 1,990.00 | 1,870.40 | 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 | 1,989.01 | -0.50% | 402 |
| Jul 8, 2025 | 1,957.00 | 2,005.00 | 1,957.00 | 1,999.00 | 1,999.00 | 1.97% | 66 |
| Jul 3, 2025 | 1,960.32 | 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 | 1,916.00 | -1.74% | 2,537 |
| Jul 1, 2025 | 1,900.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,950.00 | -1.76% | 131 |
| Jun 30, 2025 | 1,986.00 | 1,986.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1.19% | 802 |
| Jun 27, 2025 | 1,961.61 | 1,961.61 | 1,961.61 | 1,961.61 | 1,961.61 | -0.65% | 556 |