Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	50.61	50.75	50.41	50.47	50.47	-0.10%	561,082
Aug 12, 2025	50.78	50.78	50.30	50.52	50.52	-0.26%	428,463
Aug 11, 2025	50.87	50.96	50.58	50.65	50.65	-0.30%	355,211
Aug 8, 2025	51.00	51.12	50.77	50.80	50.80	-0.02%	566,508
Aug 7, 2025	50.35	50.87	50.15	50.81	50.81	0.73%	602,505
Aug 6, 2025	50.49	50.78	50.10	50.44	50.44	0.02%	465,155
Aug 5, 2025	50.66	51.45	50.12	50.43	50.43	-0.08%	753,076
Aug 4, 2025	49.92	50.49	49.92	50.47	50.47	1.16%	368,117
Aug 1, 2025	49.83	50.56	49.45	49.89	49.89	1.88%	1,030,846
Jul 31, 2025	48.72	49.11	48.72	48.97	48.97	-0.06%	518,481
Jul 30, 2025	48.74	49.38	48.53	49.00	49.00	0.39%	440,301
Jul 29, 2025	48.47	48.91	48.35	48.81	48.81	1.01%	501,447
Jul 28, 2025	48.87	49.01	48.28	48.32	48.32	-1.53%	788,511
Jul 25, 2025	49.06	49.19	48.76	49.07	49.07	0.02%	438,507
Jul 24, 2025	48.77	49.16	48.61	49.06	49.06	0.59%	521,444
Jul 23, 2025	49.06	49.27	48.65	48.77	48.77	-0.61%	647,760
Jul 22, 2025	48.27	49.09	48.27	49.07	49.07	1.97%	687,633
Jul 21, 2025	47.81	48.15	47.65	48.12	48.12	1.78%	831,428
Jul 18, 2025	47.25	47.47	47.00	47.28	47.28	0.60%	564,938
Jul 17, 2025	46.73	47.05	46.66	47.00	47.00	-0.42%	571,942
Jul 16, 2025	46.97	47.33	46.92	47.20	47.20	0.32%	523,267
Jul 15, 2025	47.12	47.39	46.90	47.05	47.05	-0.34%	580,100
Jul 14, 2025	47.07	47.64	47.07	47.21	47.21	-	562,794
Jul 11, 2025	46.90	47.32	46.83	47.21	47.21	0.08%	609,636
Jul 10, 2025	46.62	47.27	46.55	47.17	47.17	0.64%	558,612
Jul 9, 2025	46.80	46.99	46.58	46.87	46.87	0.09%	420,315
Jul 8, 2025	46.62	47.03	46.46	46.83	46.83	-0.11%	523,305
Jul 7, 2025	47.33	47.33	46.84	46.88	46.88	-1.12%	534,406
Jul 3, 2025	47.02	47.51	47.02	47.41	47.41	0.70%	338,179
Jul 2, 2025	47.52	47.55	46.79	47.08	47.08	-1.55%	626,015
Jul 1, 2025	47.91	48.07	47.52	47.82	47.82	0.19%	333,135
Jun 30, 2025	47.22	47.77	47.06	47.73	47.73	1.21%	539,734
Jun 27, 2025	47.18	47.53	47.01	47.16	47.16	0.06%	587,002
Jun 26, 2025	46.78	47.20	46.78	47.13	47.13	1.14%	464,407
Jun 25, 2025	47.19	47.19	46.57	46.60	46.60	-1.63%	787,170
Jun 24, 2025	47.55	47.59	47.25	47.37	47.37	-0.44%	558,901
Jun 23, 2025	47.17	47.65	47.08	47.58	47.58	1.13%	601,669
Jun 20, 2025	47.25	47.36	46.72	47.05	47.05	-0.59%	636,476
Jun 18, 2025	47.50	47.50	47.16	47.33	47.33	-0.11%	374,429
Jun 17, 2025	47.70	47.70	47.20	47.38	47.38	-0.63%	443,558
Jun 16, 2025	48.24	48.62	47.62	47.68	47.68	-1.00%	431,076
Jun 13, 2025	48.02	48.35	47.80	48.16	48.16	0.35%	581,305
Jun 12, 2025	47.63	47.99	47.54	47.99	47.99	1.20%	430,040
Jun 11, 2025	47.58	47.58	47.14	47.42	47.42	-0.15%	599,960
Jun 10, 2025	47.20	47.62	47.20	47.49	47.49	0.32%	610,414
Jun 9, 2025	47.21	47.55	46.92	47.34	47.34	-0.36%	490,358
Jun 6, 2025	47.86	47.99	47.43	47.51	47.51	-1.21%	452,751
Jun 5, 2025	48.18	48.18	47.79	48.09	48.09	-0.10%	382,600
Jun 4, 2025	48.60	48.60	47.91	48.14	48.14	-0.60%	378,295
Jun 3, 2025	48.79	49.03	48.31	48.43	48.43	-0.62%	491,620