Mexico - Delayed Quote MXN

Fortinet, Inc. (FTNT.MX)

Compare
1,952.50
+40.50
+(2.12%)
At close: January 16 at 1:22:52 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20251,959.281,967.001,952.501,952.501,952.50295
Jan 15, 20251,920.681,920.681,912.001,912.001,912.00355
Jan 14, 20251,900.001,910.001,890.001,890.001,890.00171
Jan 13, 20251,965.001,965.001,965.001,965.001,965.00-
Jan 10, 20251,965.001,965.001,965.001,965.001,965.0019,775
Jan 9, 20251,950.001,950.001,950.001,950.001,950.00-
Jan 8, 20251,950.001,950.001,950.001,950.001,950.00-
Jan 7, 20251,987.491,987.491,950.001,950.001,950.00108
Jan 6, 20252,022.002,022.001,991.091,991.091,991.09364
Jan 3, 20252,000.002,020.001,996.002,003.002,003.00120
Jan 2, 20251,984.001,984.001,945.751,945.751,945.75157
Dec 31, 20241,984.001,984.001,950.001,950.001,950.00219
Dec 30, 20241,963.381,963.381,961.881,961.881,961.88581
Dec 27, 20241,923.411,923.411,923.411,923.411,923.418
Dec 26, 20242,022.392,022.391,950.001,950.001,950.0033
Dec 24, 20241,939.001,939.001,937.001,937.001,937.0010,243
Dec 23, 20241,932.001,932.001,925.001,931.001,931.00376
Dec 20, 20241,909.001,955.791,909.001,955.791,955.79227
Dec 19, 20241,965.001,965.001,931.001,931.001,931.001,742
Dec 18, 20242,022.392,022.391,920.001,920.001,920.0058
Dec 17, 20241,957.101,997.211,956.501,997.211,997.2112,372
Dec 16, 20241,962.001,962.001,962.001,962.001,962.00-
Dec 13, 20241,976.001,976.001,962.001,962.001,962.005,675
Dec 11, 20241,958.001,962.001,958.001,962.001,962.00154
Dec 10, 20241,950.001,950.001,950.001,950.001,950.0021
Dec 9, 20242,000.002,000.001,948.201,948.201,948.20609
Dec 6, 20242,009.582,009.582,009.582,009.582,009.5810,203
Dec 5, 20241,995.002,005.001,995.002,005.002,005.002,174
Dec 4, 20241,932.001,932.001,932.001,932.001,932.00-
Dec 3, 20241,940.001,940.001,920.001,932.001,932.00613
Dec 2, 20241,937.531,981.001,937.531,960.001,960.002,510
Nov 29, 20241,912.001,929.401,908.001,922.001,922.001,016
Nov 28, 20241,931.001,931.001,931.001,931.001,931.00-
Nov 27, 20241,939.811,939.811,931.001,931.001,931.002,184
Nov 26, 20241,970.001,980.001,966.001,980.001,980.00941
Nov 25, 20241,900.001,900.001,900.001,900.001,900.0050
Nov 22, 20241,915.831,915.831,915.831,915.831,915.836
Nov 21, 20241,918.001,918.001,875.101,875.101,875.1059
Nov 20, 20241,826.001,826.001,826.001,826.001,826.00-
Nov 19, 20241,835.571,845.001,826.001,826.001,826.0021,438
Nov 15, 20241,948.001,948.001,890.001,892.911,892.9112,330
Nov 14, 20241,975.001,975.001,948.001,948.001,948.0017
Nov 13, 20242,030.002,049.002,011.002,011.002,011.0057
Nov 12, 20241,960.002,040.001,960.002,040.002,040.00847
Nov 11, 20241,924.001,960.001,924.001,960.001,960.0011,693
Nov 8, 20241,750.001,825.001,700.001,825.001,825.002,300
Nov 7, 20241,619.911,670.001,616.001,660.001,660.005,879
Nov 6, 20241,588.901,588.901,588.901,588.901,588.90-
Nov 5, 20241,588.901,588.901,588.901,588.901,588.90-
Nov 4, 20241,618.001,618.001,588.901,588.901,588.9012,625
Nov 1, 20241,576.191,576.191,576.191,576.191,576.197
Oct 31, 20241,536.801,536.801,536.801,536.801,536.809
Oct 30, 20241,599.961,600.001,599.961,600.001,600.00145
Oct 29, 20241,600.001,604.001,600.001,604.001,604.0061
Oct 28, 20241,618.001,618.001,618.001,618.001,618.0015
Oct 25, 20241,619.501,619.701,619.501,619.701,619.70475
Oct 24, 20241,603.001,603.001,603.001,603.001,603.00866
Oct 23, 20241,621.001,621.001,621.001,621.001,621.00-
Oct 22, 20241,620.001,628.781,620.001,621.001,621.00308
Oct 21, 20241,655.001,655.001,635.001,635.001,635.00101
Oct 18, 20241,587.001,587.001,587.001,587.001,587.00143
Oct 17, 20241,606.001,606.001,606.001,606.001,606.00122
Oct 16, 20241,625.001,636.201,625.001,636.201,636.201,592
Oct 15, 20241,600.001,600.001,600.001,600.001,600.00-
Oct 14, 20241,600.001,600.001,600.001,600.001,600.0016
Oct 11, 20241,605.001,605.001,592.001,592.001,592.00208
Oct 10, 20241,624.991,624.991,624.991,624.991,624.9912
Oct 9, 20241,535.021,535.021,535.021,535.021,535.028
Oct 8, 20241,498.111,498.111,492.971,497.001,497.00164
Oct 7, 20241,500.001,500.001,500.001,500.001,500.0020
Oct 4, 20241,477.001,477.001,477.001,477.001,477.00137
Oct 3, 20241,499.001,499.001,499.001,499.001,499.00-
Oct 2, 20241,499.001,499.001,499.001,499.001,499.0024
Sep 30, 20241,513.001,520.001,513.001,514.001,514.001,917
Sep 27, 20241,507.781,507.781,498.801,504.711,504.71443
Sep 26, 20241,523.001,523.001,488.031,488.031,488.0338
Sep 25, 20241,508.001,508.001,508.001,508.001,508.00583
Sep 24, 20241,510.001,510.001,510.001,510.001,510.00580
Sep 23, 20241,509.501,509.501,502.001,502.001,502.0014
Sep 20, 20241,459.001,487.001,459.001,487.001,487.00160
Sep 19, 20241,460.871,460.871,460.871,460.871,460.8713,678
Sep 18, 20241,450.501,450.501,441.001,442.001,442.0093
Sep 17, 20241,450.501,450.501,450.501,450.501,450.5020
Sep 13, 20241,459.071,459.071,450.501,450.501,450.50226
Sep 12, 20241,450.101,457.271,450.001,457.271,457.2721,639
Sep 11, 20241,498.661,501.831,498.661,499.001,499.0013,411
Sep 10, 20241,518.001,518.001,518.001,518.001,518.00167
Sep 9, 20241,464.011,500.001,464.011,491.501,491.5035
Sep 6, 20241,509.001,510.001,509.001,510.001,510.00169
Sep 5, 20241,516.001,516.001,516.001,516.001,516.00199
Sep 4, 20241,517.501,517.501,517.501,517.501,517.5032
Sep 3, 20241,537.001,540.001,535.001,535.001,535.002,438
Sep 2, 20241,511.001,511.001,511.001,511.001,511.00-
Aug 30, 20241,500.001,511.001,500.001,511.001,511.002,898
Aug 29, 20241,487.511,508.001,487.511,508.001,508.00686
Aug 28, 20241,478.001,478.001,478.001,478.001,478.00365
Aug 27, 20241,493.391,493.391,453.001,470.001,470.0013,690
Aug 26, 20241,457.201,459.901,457.201,459.901,459.9021,056
Aug 23, 20241,451.991,451.991,451.991,451.991,451.99800
Aug 22, 20241,452.711,452.711,452.711,452.711,452.71-
Aug 21, 20241,461.001,461.001,450.011,452.711,452.71703
Aug 20, 20241,400.001,414.001,400.001,414.001,414.0031
Aug 19, 20241,400.001,400.001,400.001,400.001,400.0031
Aug 16, 20241,390.001,390.001,390.001,390.001,390.00250
Aug 15, 20241,361.001,365.001,358.001,365.001,365.001,188
Aug 14, 20241,370.401,384.501,370.401,384.501,384.501,315
Aug 13, 20241,353.001,353.001,353.001,353.001,353.00370
Aug 12, 20241,340.001,342.001,340.001,340.001,340.0038
Aug 9, 20241,302.501,302.501,302.011,302.011,302.0128
Aug 8, 20241,326.001,334.991,263.611,263.611,263.61257
Aug 7, 20241,200.001,379.991,200.001,373.001,373.0065,554
Aug 6, 20241,096.801,102.991,081.031,091.591,091.594,977
Aug 5, 20241,070.111,085.001,061.411,061.411,061.41236
Aug 2, 20241,066.001,066.001,066.001,066.001,066.00-
Aug 1, 20241,066.001,066.001,066.001,066.001,066.0023
Jul 31, 20241,077.421,077.421,077.421,077.421,077.42-
Jul 30, 20241,077.421,077.421,077.421,077.421,077.4218,580
Jul 29, 20241,069.501,075.001,069.501,075.001,075.0059
Jul 26, 20241,065.001,069.001,058.251,058.251,058.25481
Jul 25, 20241,050.001,089.991,037.511,065.001,065.00375
Jul 24, 20241,050.001,050.001,050.001,050.001,050.005
Jul 23, 20241,062.001,065.991,040.011,040.011,040.01115
Jul 22, 20241,053.001,053.001,053.001,053.001,053.009
Jul 19, 20241,045.001,053.001,045.001,053.001,053.00438
Jul 18, 20241,062.001,062.001,045.001,045.001,045.00166
Jul 17, 20241,047.001,048.001,040.001,040.001,040.00217
Jul 16, 20241,058.001,058.001,050.001,050.001,050.00128
Jul 15, 20241,091.991,091.991,070.001,070.001,070.0039
Jul 12, 20241,048.001,048.001,043.001,045.001,045.001,500
Jul 11, 20241,020.031,020.031,020.031,020.031,020.0341
Jul 10, 20241,080.001,080.001,054.501,060.001,060.00111
Jul 9, 20241,082.551,082.551,082.551,082.551,082.555
Jul 8, 20241,075.001,080.001,075.001,080.001,080.0021
Jul 5, 20241,107.141,107.141,105.001,105.001,105.002,251
Jul 4, 20241,108.511,108.511,108.511,108.511,108.51-
Jul 3, 20241,110.051,110.051,108.511,108.511,108.51114
Jul 2, 20241,100.001,110.051,099.101,110.051,110.05334
Jul 1, 20241,107.001,107.001,097.501,098.001,098.00138
Jun 28, 20241,105.001,114.001,105.001,113.201,113.201,722
Jun 27, 20241,070.001,103.001,070.001,080.011,080.01238
Jun 26, 20241,030.011,067.001,030.011,037.021,037.021,089
Jun 25, 20241,054.001,054.001,054.001,054.001,054.00-
Jun 24, 20241,054.001,056.001,054.001,054.001,054.00174
Jun 21, 20241,065.001,070.001,059.001,059.001,059.00486
Jun 20, 20241,061.001,079.001,056.001,062.261,062.2614,811
Jun 19, 20241,100.001,100.001,100.001,100.001,100.00-
Jun 18, 20241,100.001,100.001,100.001,100.001,100.008
Jun 17, 20241,121.001,144.991,121.001,142.001,142.002,099
Jun 14, 20241,115.811,121.631,115.001,121.001,121.004,662
Jun 13, 20241,092.011,128.001,092.011,114.001,114.002,471
Jun 12, 20241,119.991,135.001,119.001,132.011,132.013,783
Jun 11, 20241,106.001,106.001,090.001,090.001,090.00273
Jun 10, 20241,100.001,110.001,100.001,102.001,102.001,653
Jun 7, 20241,050.001,097.991,050.001,097.991,097.9931,832
Jun 6, 20241,043.641,060.051,043.641,060.051,060.055,940
Jun 5, 20241,046.261,046.261,046.261,046.261,046.26-
Jun 4, 20241,042.501,054.901,042.501,046.261,046.26156
Jun 3, 20241,031.001,031.001,031.001,031.001,031.0050
May 31, 2024985.70998.00985.70998.00998.0024
May 30, 2024992.00993.00992.00993.00993.0012
May 29, 20241,009.801,009.801,009.801,009.801,009.80113
May 28, 20241,002.501,002.50997.00997.00997.009,548
May 27, 20241,025.001,025.001,025.001,025.001,025.00-
May 24, 20241,025.001,025.001,025.001,025.001,025.0052
May 23, 20241,022.851,022.851,016.001,016.001,016.00123
May 22, 20241,002.501,002.501,002.501,002.501,002.50-
May 21, 20241,002.501,002.501,002.501,002.501,002.506
May 20, 20241,025.001,030.991,023.001,030.991,030.99179
May 17, 20241,029.001,029.001,018.331,018.331,018.33889
May 16, 20241,011.571,020.921,011.571,020.921,020.92616
May 15, 20241,021.791,021.791,015.001,021.001,021.001,266
May 14, 20241,012.001,021.771,012.001,021.771,021.77115
May 13, 20241,004.001,004.001,004.001,004.001,004.0013
May 10, 2024975.85975.85975.85975.85975.85-
May 9, 2024999.48999.48975.85975.85975.8541,171
May 8, 2024989.86999.50989.86999.50999.5010,739
May 7, 2024988.001,026.99986.001,026.991,026.9994
May 6, 20241,000.001,000.00995.00995.00995.00136
May 3, 20241,019.001,022.001,000.001,000.001,000.00352
May 2, 20241,097.991,097.991,091.001,095.501,095.501,104
Apr 30, 20241,095.001,096.001,092.531,092.531,092.53171
Apr 29, 20241,091.211,091.211,091.211,091.211,091.21-
Apr 26, 20241,091.211,091.211,091.211,091.211,091.2151
Apr 25, 20241,095.001,095.001,095.001,095.001,095.006
Apr 24, 20241,115.001,115.001,115.001,115.001,115.00438
Apr 23, 20241,113.591,113.591,113.591,113.591,113.59-
Apr 22, 20241,077.001,113.591,077.001,113.591,113.5974
Apr 19, 20241,103.001,103.001,080.001,080.001,080.0092
Apr 18, 20241,110.001,110.001,098.001,098.001,098.00136
Apr 17, 20241,102.001,102.191,073.611,102.191,102.19303
Apr 16, 20241,120.001,120.001,120.001,120.001,120.00-
Apr 15, 20241,120.001,120.001,120.001,120.001,120.00-
Apr 12, 20241,120.001,120.001,120.001,120.001,120.008
Apr 11, 20241,114.601,124.001,114.601,124.001,124.00273
Apr 10, 20241,125.001,125.001,125.001,125.001,125.00384
Apr 9, 20241,116.001,116.001,116.001,116.001,116.00-
Apr 8, 20241,114.921,120.001,114.921,116.001,116.0065
Apr 5, 20241,180.001,180.001,180.001,180.001,180.00-
Apr 4, 20241,180.001,180.001,180.001,180.001,180.00-
Apr 3, 20241,185.001,185.001,180.001,180.001,180.0019
Apr 2, 20241,119.001,133.991,119.001,133.991,133.99205
Apr 1, 20241,089.051,089.051,089.051,089.051,089.05-
Mar 27, 20241,089.051,089.051,089.051,089.051,089.0514
Mar 26, 20241,121.851,122.501,121.851,122.501,122.50849
Mar 25, 20241,136.611,136.701,136.501,136.501,136.5011,770
Mar 22, 20241,130.011,130.021,130.011,130.021,130.0270
Mar 21, 20241,142.001,142.001,142.001,142.001,142.0049
Mar 20, 20241,140.001,140.001,140.001,140.001,140.00-
Mar 19, 20241,140.001,140.001,140.001,140.001,140.0014
Mar 15, 20241,125.001,125.001,119.501,119.501,119.50151
Mar 14, 20241,166.411,166.411,166.411,166.411,166.41-
Mar 13, 20241,166.411,166.411,166.411,166.411,166.41-
Mar 12, 20241,166.411,166.411,166.411,166.411,166.4113
Mar 11, 20241,204.001,238.371,204.001,204.801,204.8010,450
Mar 8, 20241,207.671,207.671,207.671,207.671,207.67510
Mar 7, 20241,215.231,233.171,213.191,233.001,233.00417
Mar 6, 20241,175.001,176.011,175.001,176.011,176.0123
Mar 5, 20241,151.001,151.001,151.001,151.001,151.00213
Mar 4, 20241,220.001,230.001,212.001,212.001,212.0087
Mar 1, 20241,173.351,214.991,173.251,214.991,214.99349
Feb 29, 20241,187.001,187.001,170.001,170.001,170.00190
Feb 28, 20241,186.251,186.251,184.501,184.501,184.50361
Feb 27, 20241,175.001,193.501,175.001,190.001,190.004,103
Feb 26, 20241,162.001,187.001,162.001,174.501,174.50707
Feb 23, 20241,157.701,157.701,155.501,155.501,155.502,092
Feb 22, 20241,120.001,150.001,120.001,149.991,149.9994
Feb 21, 20241,065.091,096.001,060.001,095.001,095.0082
Feb 20, 20241,159.001,159.001,140.001,152.001,152.00291
Feb 19, 20241,183.001,183.001,183.001,183.001,183.00-
Feb 16, 20241,186.911,186.911,183.001,183.001,183.0036
Feb 15, 20241,210.001,210.001,199.001,202.181,202.18296
Feb 14, 20241,203.801,206.261,200.001,206.261,206.262,531
Feb 13, 20241,158.341,190.001,158.341,190.001,190.0042
Feb 12, 20241,210.001,210.001,200.001,205.001,205.00263
Feb 9, 20241,186.251,186.251,186.251,186.251,186.25229
Feb 8, 20241,184.311,191.381,158.341,168.001,168.009,599
Feb 7, 20241,200.001,200.001,150.001,184.311,184.318,716
Feb 6, 20241,160.991,160.991,130.001,140.001,140.00266
Feb 2, 20241,169.591,169.591,169.591,169.591,169.5931
Feb 1, 20241,129.991,129.991,120.001,125.001,125.00178
Jan 31, 20241,094.001,118.001,094.001,118.001,118.00291
Jan 30, 20241,145.811,145.811,141.931,141.931,141.934,463
Jan 29, 20241,144.001,144.001,138.001,138.001,138.00153
Jan 26, 20241,101.111,101.111,101.111,101.111,101.11-
Jan 25, 20241,143.001,143.001,101.111,101.111,101.114,548
Jan 24, 20241,137.001,141.001,135.001,140.001,140.00143
Jan 23, 20241,106.001,113.001,106.001,113.001,113.0070
Jan 22, 20241,072.301,077.851,072.301,077.851,077.85153
Jan 19, 20241,020.911,020.911,020.911,020.911,020.91-
Jan 18, 20241,020.911,020.911,020.911,020.911,020.9118
Jan 17, 20241,050.001,050.001,042.001,042.001,042.001,125
Jan 16, 20241,060.001,060.001,050.011,050.011,050.01383

Related Tickers

3L7A.MU Qualys Inc
132.05
+0.30%
 
CRWD.NE CrowdStrike Holdings, Inc.
29.47
+0.37%
 
PANW.NE PALO ALTO NETWORKS CDR (CAD HED
21.66
+1.69%
 
QLYS Qualys, Inc.
136.52
+0.45%
 
ODD Oddity Tech Ltd.
43.84
+0.99%
 
PAYS Paysign, Inc.
2.9800
-2.93%
 
CHKP Check Point Software Technologies Ltd.
186.77
+1.84%
 
CORZ Core Scientific, Inc.
14.63
+0.69%
 
GCT GigaCloud Technology Inc.
19.53
-1.34%
 
OKTA Okta, Inc.
85.67
+1.75%