Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	47.53	47.80	46.38	46.74	46.74	-2.71%	635,659
May 9, 2025	48.50	48.50	47.77	48.04	48.04	-0.95%	587,929
May 8, 2025	49.69	49.69	48.50	48.50	48.50	-2.53%	945,438
May 7, 2025	49.34	50.06	49.23	49.76	49.76	1.47%	471,387
May 6, 2025	48.89	49.36	48.68	49.04	49.04	0.64%	831,390
May 5, 2025	48.72	48.79	48.23	48.73	48.73	0.35%	274,007
May 2, 2025	48.89	49.03	48.40	48.56	48.56	-0.86%	695,412
May 1, 2025	49.42	49.60	48.95	48.98	48.98	-1.07%	287,947
Apr 30, 2025	49.07	49.65	48.62	49.51	49.51	1.41%	552,996
Apr 29, 2025	48.64	48.83	48.56	48.82	48.82	0.39%	261,363
Apr 28, 2025	48.48	48.66	47.98	48.63	48.63	0.12%	433,895
Apr 25, 2025	48.70	48.70	48.34	48.57	48.57	0.04%	409,292
Apr 24, 2025	48.33	48.67	47.97	48.55	48.55	0.46%	450,384
Apr 23, 2025	48.69	48.90	47.88	48.33	48.33	-1.23%	606,745
Apr 22, 2025	48.50	48.94	48.37	48.93	48.93	1.70%	598,864
Apr 21, 2025	48.19	48.56	47.75	48.11	48.11	-0.15%	321,053
Apr 17, 2025	47.88	48.38	47.78	48.18	48.18	1.15%	668,501
Apr 16, 2025	47.62	48.08	47.37	47.63	47.63	0.51%	346,465
Apr 15, 2025	47.46	47.78	47.29	47.39	47.39	-0.13%	1,129,561
Apr 14, 2025	46.61	47.56	46.37	47.45	47.45	1.98%	496,773
Apr 11, 2025	45.45	46.73	45.45	46.53	46.53	2.83%	630,278
Apr 10, 2025	44.46	45.49	44.21	45.25	45.25	1.87%	1,062,229
Apr 9, 2025	44.13	44.68	43.28	44.42	44.42	-0.18%	1,579,031
Apr 8, 2025	45.58	46.19	44.19	44.50	44.50	-1.37%	1,130,111
Apr 7, 2025	45.15	46.15	44.35	45.12	45.12	-2.25%	1,143,089
Apr 4, 2025	47.19	47.50	46.15	46.16	46.16	-2.45%	1,403,899
Apr 3, 2025	46.54	48.07	46.51	47.32	47.32	2.51%	516,282
Apr 2, 2025	46.32	46.32	45.78	46.16	46.16	0.09%	409,779
Apr 1, 2025	45.57	46.37	45.28	46.12	46.12	1.18%	537,097
Mar 31, 2025	45.30	46.08	45.10	45.58	45.58	0.62%	654,322
Mar 28, 2025	44.78	45.59	44.56	45.30	45.30	1.25%	563,896
Mar 27, 2025	44.64	44.95	44.53	44.74	44.74	0.25%	389,171
Mar 26, 2025	44.24	44.94	44.24	44.63	44.63	0.52%	410,230
Mar 25, 2025	44.86	44.99	44.38	44.40	44.40	-1.20%	622,949
Mar 24, 2025	44.88	45.40	44.75	44.94	44.94	-0.11%	390,263
Mar 21, 2025	45.27	45.37	44.73	44.99	44.99	-0.55%	477,645
Mar 20, 2025	45.16	45.25	44.85	45.24	45.24	0.20%	477,863
Mar 19, 2025	45.10	45.20	44.90	45.15	45.15	-0.09%	231,671
Mar 18, 2025	45.24	45.44	44.85	45.19	45.19	-0.24%	249,607
Mar 17, 2025	44.80	45.39	44.80	45.30	45.30	0.82%	340,875
Mar 14, 2025	44.68	45.28	44.56	44.93	44.93	0.18%	542,162
Mar 13, 2025	44.54	45.05	44.54	44.85	44.85	0.74%	420,734
Mar 12, 2025	44.14	44.76	43.95	44.52	44.52	0.32%	475,249
Mar 11, 2025	44.94	45.03	44.26	44.38	44.38	-1.29%	481,103
Mar 10, 2025	44.62	45.26	44.61	44.96	44.96	0.69%	419,026
Mar 7, 2025	43.50	44.74	43.47	44.65	44.65	2.22%	886,161
Mar 6, 2025	44.12	44.32	43.66	43.68	43.68	-1.38%	543,729
Mar 5, 2025	44.14	44.60	43.70	44.29	44.29	0.32%	1,070,058
Mar 4, 2025	44.35	44.59	43.90	44.15	44.15	-	1,188,808
Mar 3, 2025	43.88	44.45	43.83	44.15	44.15	0.62%	661,586