tiprankstipranks
Fortinet (MX:FTNT)
:FTNT
Mexico Market
FTNT
Fortinet
RESEARCH TOOLSreports

Fortinet (FTNT) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 26, 2026
2,571.00
2,724.00
2,571.00
2,571.00
2,571.00
0.00%
0
0.00
Aug 25, 2026
2,571.00
2,940.31
2,533.81
2,571.00
2,571.00
0.00%
0
0.00
Aug 24, 2026
2,571.00
2,940.31
2,516.81
2,571.00
2,571.00
0.00%
0
0.00
Aug 21, 2026
2,526.00
2,571.00
2,525.00
2,571.00
2,571.00
-4.64%
483
0.29
Aug 20, 2026
2,696.00
2,696.00
2,484.01
2,696.00
2,696.00
0.00%
0
0.00
Aug 19, 2026
2,696.00
2,940.31
2,527.21
2,696.00
2,696.00
0.00%
0
0.00
Aug 18, 2026
2,673.00
2,696.00
2,673.00
2,696.00
2,696.00
-0.97%
328
0.20
Aug 17, 2026
2,722.50
2,725.00
2,610.00
2,722.50
2,722.50
0.00%
0
0.00
Aug 14, 2026
2,746.00
2,746.00
2,722.50
2,722.50
2,722.50
-2.77%
579
0.35
Aug 13, 2026
2,773.31
2,800.00
2,773.31
2,800.00
2,800.00
+1.41%
2,569
1.57
Aug 12, 2026
2,761.00
2,761.00
2,761.00
2,761.00
2,761.00
-0.40%
12
<0.01
Aug 11, 2026
2,775.00
2,780.00
2,772.00
2,772.00
2,772.00
-1.50%
81
0.04
Aug 10, 2026
2,834.00
2,834.00
2,814.24
2,814.24
2,814.24
+2.93%
894
0.49
Aug 07, 2026
2,734.00
2,734.00
2,734.00
2,734.00
2,734.00
-0.36%
105
0.06
Aug 06, 2026
2,775.65
2,775.65
2,744.00
2,744.00
2,744.00
-4.09%
6,605
3.86
Aug 05, 2026
2,862.00
2,862.00
2,861.00
2,861.00
2,861.00
-1.00%
66
0.04
Aug 04, 2026
2,890.00
2,890.00
2,890.00
2,890.00
2,890.00
+1.76%
101
0.06
Aug 03, 2026
2,830.00
2,840.00
2,829.00
2,840.00
2,840.00
+5.92%
385
0.21
Jul 31, 2026
2,681.37
2,681.37
2,681.37
2,681.37
2,681.37
+1.18%
6,395
3.76
Jul 30, 2026
2,702.15
2,702.15
2,650.00
2,650.00
2,650.00
-1.41%
4,206
2.55
Jul 29, 2026
2,530.00
2,688.00
2,529.00
2,688.00
2,688.00
+1.43%
43,168
44.75
Jul 28, 2026
2,600.00
2,650.00
2,600.00
2,650.00
2,650.00
-0.38%
92
0.10
Jul 27, 2026
2,660.00
2,660.00
2,660.00
2,660.00
2,660.00
-0.13%
12
0.01
Jul 24, 2026
2,663.48
2,775.29
2,615.82
2,663.48
2,663.48
0.00%
0
0.00
Jul 23, 2026
2,664.00
2,664.00
2,663.00
2,663.48
2,663.48
-0.91%
263
0.27
Jul 22, 2026
2,688.00
2,688.00
2,688.00
2,688.00
2,688.00
-1.90%
3,722
4.07
Jul 21, 2026
2,740.00
2,740.00
2,740.00
2,740.00
2,740.00
-3.32%
10
0.01
Jul 20, 2026
2,834.20
2,834.20
2,834.20
2,834.20
2,834.20
-0.24%
153
0.17
Jul 17, 2026
2,841.00
2,841.00
2,841.00
2,841.00
2,841.00
+0.67%
1,439
1.59
Jul 16, 2026
2,822.00
2,822.00
2,822.00
2,822.00
2,822.00
-2.69%
1,966
2.25
Jul 15, 2026
2,900.09
2,990.00
2,800.00
2,900.09
2,900.09
0.00%
0
0.00
Jul 14, 2026
2,900.00
2,901.00
2,899.90
2,900.09
2,900.09
+2.62%
520
0.60
Jul 13, 2026
2,826.00
2,826.00
2,826.00
2,826.00
2,826.00
+0.89%
26
0.03
Jul 10, 2026
2,801.00
2,830.00
2,700.00
2,801.00
2,801.00
0.00%
0
0.00
Jul 09, 2026
2,801.00
2,801.00
2,801.00
2,801.00
2,801.00
0.00%
20
0.02
Jul 08, 2026
2,801.00
2,801.00
2,665.00
2,801.00
2,801.00
0.00%
0
0.00
Jul 07, 2026
2,801.00
2,801.00
2,801.00
2,801.00
2,801.00
-0.91%
170
0.20
Jul 06, 2026
2,835.15
2,835.15
2,826.80
2,826.80
2,826.80
+2.76%
225
0.26
Jul 03, 2026
2,751.00
2,908.94
2,695.00
2,751.00
2,751.00
0.00%
0
0.00
Jul 02, 2026
2,760.00
2,760.00
2,751.00
2,751.00
2,751.00
-1.33%
126
0.15
Jul 01, 2026
2,788.00
2,788.00
2,788.00
2,788.00
2,788.00
+3.84%
801
0.94
Jun 30, 2026
2,685.00
2,685.00
2,685.00
2,685.00
2,685.00
-1.71%
66
0.08
Jun 29, 2026
2,730.00
2,745.36
2,730.00
2,731.66
2,731.66
+4.06%
754
0.89
Jun 26, 2026
2,625.00
2,625.00
2,625.00
2,625.00
2,625.00
+1.65%
184
0.22
Jun 25, 2026
2,582.45
2,650.00
2,542.01
2,582.45
2,582.45
0.00%
0
0.00
Jun 24, 2026
2,610.00
2,610.00
2,582.45
2,582.45
2,582.45
+0.88%
611
0.73
Jun 23, 2026
2,600.00
2,603.00
2,560.00
2,560.00
2,560.00
+0.75%
211
0.25
Jun 22, 2026
2,541.00
2,600.00
2,452.21
2,541.00
2,541.00
0.00%
0
0.00
Jun 19, 2026
2,541.00
2,541.00
2,451.00
2,541.00
2,541.00
0.00%
0
0.00
Jun 18, 2026
2,541.00
2,541.00
2,541.00
2,541.00
2,541.00
+1.46%
30
0.04
Rows:
50