BMV · FTNT · stock
Fortinet, Inc. (FTNT) stock price history
Every BMV trading session of Fortinet, Inc. from Jun 12, 2020 to Sep 25, 2026: 1,583 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FTNT adjusted close, 2020 to 2026
- MX$3,114
- All time high, 2026
- MX$3,114
- 52 week high, MX$1,303 low
- 1,583
- Daily sessions since 2020
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
FTNT key facts
- Fortinet, Inc. (FTNT) closed at MX$3,114 on Sep 25, 2026 on BMV.
- FTNT's all time high close is MX$3,114, set on Sep 23, 2026; its all time low close is MX$455.00 on Nov 10, 2020.
- FTNT's 52 week range is MX$1,303 to MX$3,114.
- FTNT returned +102.1% over the year to Sep 25, 2026 and +157.7% over five years.
- Since Jun 12, 2020 FTNT returned +437%, +30.7% a year compounded.
- FTNT's deepest drawdown was -43.8% from Feb 19, 2025 to Feb 25, 2026.
- DataCedar holds 1,583 daily sessions of FTNT history from Jun 12, 2020 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
FTNT price chart, 2020 to 2026
FTNT returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +21.1% |
| 3 months | +20.6% |
| 6 months | +120.3% |
| Year to date | +115.4% |
| 1 year | +102.1% |
| 3 years | +211.7% |
| 5 years | +157.7% |
| 10 years | n/a |
| Since Jun 12, 2020 | +437.0% |
| Compound annual growth, 6.3 years | +30.7% |
FTNT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$3,114 on Sep 23, 2026
- All time low close
- MX$455.00 on Nov 10, 2020
- 52 week high
- MX$3,114 on Sep 23, 2026
- 52 week low
- MX$1,303 on Feb 25, 2026
- Deepest drawdown
- -43.8% from Feb 19, 2025 to Feb 25, 2026, recovered May 29, 2026
- Best single session
- +34.5% on Mar 18, 2021
- Worst single session
- -25.4% on Aug 4, 2023
- Volatility, 1 year annualised
- 39.3%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2020
- 5.4×
- Best calendar year
- 2021, +183%
- Worst calendar year
- 2022, -36%
FTNT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jun 12, 2020; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$1,386 | MX$3,114 | MX$1,303 | MX$3,114 | +116.6% | 237.5K | 184 |
| 2025 | MX$1,984 | MX$2,381 | MX$1,315 | MX$1,438 | -26.3% | 338.3K | 251 |
| 2024 | MX$994.99 | MX$2,049 | MX$975.85 | MX$1,950 | +96.5% | 558.9K | 251 |
| 2023 | MX$952.84 | MX$1,350 | MX$825.00 | MX$992.50 | +4.2% | 427.4K | 251 |
| 2022 | MX$1,409 | MX$1,430 | MX$900.00 | MX$952.84 | -36.1% | 632.1K | 252 |
| 2021 | MX$527.00 | MX$1,509 | MX$527.00 | MX$1,490 | +182.7% | 169.3K | 253 |
| 2020 | MX$588.00 | MX$682.00 | MX$455.00 | MX$527.00 | n/a | 615.4K | 141 |
FTNT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$3,114 | +12.8% |
| August 2026 | MX$2,760 | +2.9% |
| July 2026 | MX$2,681 | -0.1% |
| June 2026 | MX$2,685 | +12.8% |
| May 2026 | MX$2,380 | +61.3% |
| April 2026 | MX$1,476 | +0.8% |
| March 2026 | MX$1,465 | +7.8% |
| February 2026 | MX$1,359 | -2.4% |
| January 2026 | MX$1,393 | -3.1% |
| December 2025 | MX$1,438 | -2.4% |
| November 2025 | MX$1,473 | -6.5% |
| October 2025 | MX$1,576 | +1.7% |
About the FTNT data
Daily bars. 1,583 sessions from Jun 12, 2020 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 12, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FTNT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
FTNT share price history
