Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	64.41	64.97	64.38	64.64	64.64	0.61%	970,342
Jun 26, 2025	63.88	64.39	63.85	64.25	64.25	0.44%	736,939
Jun 25, 2025	64.75	64.78	63.92	63.97	63.97	-1.55%	913,635
Jun 24, 2025	65.07	65.26	64.76	64.98	64.98	-0.46%	688,808
Jun 23, 2025	64.70	65.54	64.70	65.28	65.28	1.02%	985,049
Jun 20, 2025	64.75	64.95	64.18	64.62	64.62	0.31%	2,147,700
Jun 19, 2025	64.69	64.96	64.28	64.42	64.42	-0.63%	337,006
Jun 18, 2025	64.73	64.96	64.45	64.83	64.83	0.20%	1,079,241
Jun 17, 2025	64.68	64.77	64.22	64.70	64.70	-0.12%	661,500
Jun 16, 2025	65.49	65.86	64.60	64.78	64.78	-1.02%	1,240,400
Jun 13, 2025	65.36	65.70	65.08	65.45	65.45	0.31%	1,800,024
Jun 12, 2025	64.96	65.28	64.74	65.25	65.25	0.76%	1,840,100
Jun 11, 2025	64.92	64.97	64.41	64.76	64.76	-0.26%	1,576,708
Jun 10, 2025	64.79	65.17	64.66	64.93	64.93	0.23%	1,628,800
Jun 9, 2025	64.83	65.02	64.28	64.78	64.78	-0.40%	1,282,503
Jun 6, 2025	65.68	65.70	64.97	65.04	65.04	-0.96%	1,839,300
Jun 5, 2025	65.87	66.09	65.31	65.67	65.67	-0.36%	1,515,311
Jun 4, 2025	66.29	66.57	65.68	65.91	65.91	-0.78%	1,317,500
Jun 3, 2025	66.97	67.03	66.25	66.43	66.43	-0.46%	1,322,133
Jun 2, 2025	66.78	67.21	66.28	66.74	66.74	-0.46%	1,841,900
May 30, 2025	66.48	67.28	66.40	67.05	67.05	0.72%	4,183,138
May 29, 2025	66.06	66.66	65.82	66.57	66.57	0.50%	1,292,800
May 28, 2025	66.89	66.93	65.98	66.24	66.24	-1.24%	1,158,100
May 27, 2025	66.27	67.47	66.27	67.07	67.07	1.22%	2,582,414
May 26, 2025	66.42	66.63	66.02	66.26	66.26	-0.12%	801,800
May 23, 2025	66.47	66.49	65.64	66.34	66.34	0.27%	1,691,020
May 22, 2025	66.66	66.75	65.92	66.16	66.16	-0.87%	3,355,626
May 21, 2025	66.58	66.81	66.03	66.74	66.74	0.38%	2,639,800
May 20, 2025	66.15	66.86	66.00	66.49	66.49	0.90%	3,590,100
May 16, 2025	65.61	65.97	65.30	65.90	65.90	-0.20%	2,994,600
May 15, 2025	65.20	66.14	64.80	66.03	65.41	1.68%	1,344,729
May 14, 2025	65.06	65.15	64.06	64.94	64.34	0.08%	1,590,941
May 13, 2025	65.44	65.44	64.70	64.89	64.29	-0.73%	1,648,711
May 12, 2025	66.70	66.78	64.97	65.37	64.76	-2.30%	2,636,517
May 9, 2025	67.46	67.47	66.61	66.91	66.29	-0.90%	933,626
May 8, 2025	69.24	69.24	67.50	67.52	66.89	-1.92%	1,987,614
May 7, 2025	67.93	69.02	67.85	68.84	68.20	1.94%	1,551,914
May 6, 2025	67.15	67.98	67.15	67.53	66.90	0.31%	1,930,200
May 5, 2025	67.07	67.40	66.61	67.32	66.69	0.36%	1,265,400
May 2, 2025	67.60	67.66	66.78	67.08	66.46	-1.06%	2,021,016
May 1, 2025	68.17	68.65	67.78	67.80	67.17	-0.69%	1,359,900
Apr 30, 2025	67.75	68.38	67.30	68.27	67.63	1.08%	1,349,237
Apr 29, 2025	67.21	67.59	67.21	67.54	66.91	0.54%	1,222,817
Apr 28, 2025	67.23	67.43	66.45	67.18	66.55	-0.24%	2,357,600
Apr 25, 2025	67.12	67.52	67.01	67.34	66.71	0.07%	1,800,100
Apr 24, 2025	67.01	67.44	66.48	67.29	66.66	0.34%	1,500,900
Apr 23, 2025	67.64	67.67	66.43	67.06	66.44	-0.86%	1,357,348
Apr 22, 2025	66.95	67.68	66.89	67.64	67.01	1.58%	3,305,541
Apr 21, 2025	66.77	67.05	66.10	66.59	65.97	-0.16%	1,350,900
Apr 17, 2025	66.20	66.97	66.20	66.70	66.08	0.95%	2,695,400