Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	49.69	49.97	49.56	49.67	49.67	0.40%	445,072
Sep 25, 2025	49.58	49.87	49.42	49.47	49.47	-0.02%	597,348
Sep 24, 2025	49.34	49.67	49.19	49.48	49.48	0.28%	466,141
Sep 23, 2025	49.07	49.34	48.90	49.34	49.34	0.41%	555,632
Sep 22, 2025	49.44	49.58	49.12	49.14	49.14	-0.28%	840,339
Sep 19, 2025	48.90	49.44	48.90	49.28	49.28	0.90%	556,495
Sep 18, 2025	48.78	49.11	48.69	48.84	48.84	-0.41%	540,590
Sep 17, 2025	49.15	49.35	49.00	49.04	49.04	0.12%	336,802
Sep 16, 2025	49.45	49.45	48.98	48.98	48.98	-0.81%	607,487
Sep 15, 2025	49.37	49.52	49.19	49.38	49.38	0.04%	546,980
Sep 12, 2025	49.18	49.41	49.13	49.36	49.36	0.24%	287,303
Sep 11, 2025	49.04	49.24	48.93	49.24	49.24	0.51%	283,585
Sep 10, 2025	49.12	49.17	48.86	48.99	48.99	0.02%	439,407
Sep 9, 2025	48.81	49.24	48.68	48.98	48.98	0.14%	381,523
Sep 8, 2025	49.30	49.36	48.64	48.91	48.91	-0.65%	633,557
Sep 5, 2025	49.91	49.98	49.13	49.23	49.23	-0.91%	393,056
Sep 4, 2025	49.63	49.77	49.33	49.68	49.68	0.61%	867,894
Sep 3, 2025	49.42	49.60	49.33	49.38	49.38	-0.32%	379,210
Sep 2, 2025	49.62	49.66	49.32	49.54	49.54	-0.40%	667,347
Aug 29, 2025	49.59	49.98	49.42	49.74	49.74	0.32%	444,449
Aug 28, 2025	49.92	50.02	49.35	49.58	49.58	-0.92%	597,807
Aug 27, 2025	49.85	50.04	49.34	50.04	50.04	0.44%	571,680
Aug 26, 2025	50.27	50.27	49.63	49.82	49.82	-0.76%	927,555
Aug 25, 2025	50.41	50.53	50.13	50.20	50.20	-0.95%	370,816
Aug 22, 2025	50.98	51.07	50.63	50.68	50.68	-0.18%	434,560
Aug 21, 2025	50.83	50.98	50.72	50.77	50.77	-0.16%	461,016
Aug 20, 2025	50.47	51.13	50.46	50.85	50.85	1.21%	887,850
Aug 19, 2025	50.17	50.34	49.77	50.24	50.24	-0.61%	882,013
Aug 18, 2025	50.84	50.98	50.40	50.55	50.11	-0.41%	580,731
Aug 15, 2025	50.72	50.95	50.58	50.76	50.31	0.06%	594,006
Aug 14, 2025	50.42	50.94	50.36	50.73	50.29	0.52%	452,318
Aug 13, 2025	50.61	50.75	50.41	50.47	50.03	-0.10%	585,722
Aug 12, 2025	50.78	50.78	50.30	50.52	50.08	-0.26%	428,463
Aug 11, 2025	50.87	50.96	50.58	50.65	50.21	-0.30%	355,211
Aug 8, 2025	51.00	51.12	50.77	50.80	50.35	-0.02%	566,508
Aug 7, 2025	50.35	50.87	50.15	50.81	50.36	0.73%	602,505
Aug 6, 2025	50.49	50.78	50.10	50.44	50.00	0.02%	465,155
Aug 5, 2025	50.66	51.45	50.12	50.43	49.99	-0.08%	753,076
Aug 4, 2025	49.92	50.49	49.92	50.47	50.03	1.16%	368,117
Aug 1, 2025	49.83	50.56	49.45	49.89	49.45	1.88%	1,030,846
Jul 31, 2025	48.72	49.11	48.72	48.97	48.54	-0.06%	518,481
Jul 30, 2025	48.74	49.38	48.53	49.00	48.57	0.39%	440,301
Jul 29, 2025	48.47	48.91	48.35	48.81	48.38	1.01%	501,447
Jul 28, 2025	48.87	49.01	48.28	48.32	47.90	-1.53%	788,511
Jul 25, 2025	49.06	49.19	48.76	49.07	48.64	0.02%	438,507
Jul 24, 2025	48.77	49.16	48.61	49.06	48.63	0.59%	521,444
Jul 23, 2025	49.06	49.27	48.65	48.77	48.34	-0.61%	647,760
Jul 22, 2025	48.27	49.09	48.27	49.07	48.64	1.97%	687,633
Jul 21, 2025	47.81	48.15	47.65	48.12	47.70	1.78%	831,428
Jul 18, 2025	47.25	47.47	47.00	47.28	46.87	0.60%	564,938