Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	48.58	49.02	48.32	48.73	48.73	-0.20%	582,263
May 30, 2025	48.20	49.01	48.15	48.83	48.83	1.27%	699,131
May 29, 2025	47.71	48.31	47.71	48.22	48.22	0.71%	377,738
May 28, 2025	48.40	48.40	47.71	47.88	47.88	-1.34%	351,572
May 27, 2025	48.33	48.92	48.20	48.53	48.53	0.35%	463,971
May 23, 2025	48.00	48.39	47.65	48.36	48.36	1.38%	343,692
May 22, 2025	48.00	48.07	47.53	47.70	47.70	-0.93%	435,832
May 21, 2025	47.47	48.28	47.47	48.15	48.15	0.75%	557,908
May 20, 2025	47.57	48.03	47.45	47.79	47.79	0.42%	516,016
May 19, 2025	47.00	47.63	47.00	47.59	47.59	0.91%	244,776
May 16, 2025	47.12	47.25	46.80	47.16	47.16	-0.27%	460,663
May 15, 2025	46.55	47.34	46.48	47.29	46.85	1.79%	2,360,520
May 14, 2025	46.50	46.66	45.87	46.46	46.03	-0.19%	583,663
May 13, 2025	46.78	46.78	46.23	46.55	46.12	-0.41%	607,669
May 12, 2025	47.53	47.80	46.38	46.74	46.31	-2.71%	696,469
May 9, 2025	48.50	48.50	47.77	48.04	47.60	-0.95%	587,929
May 8, 2025	49.69	49.69	48.50	48.50	48.05	-2.53%	945,438
May 7, 2025	49.34	50.06	49.23	49.76	49.30	1.47%	471,387
May 6, 2025	48.89	49.36	48.68	49.04	48.59	0.64%	831,390
May 5, 2025	48.72	48.79	48.23	48.73	48.28	0.35%	274,007
May 2, 2025	48.89	49.03	48.40	48.56	48.11	-0.86%	695,412
May 1, 2025	49.42	49.60	48.95	48.98	48.53	-1.07%	287,947
Apr 30, 2025	49.07	49.65	48.62	49.51	49.05	1.41%	552,996
Apr 29, 2025	48.64	48.83	48.56	48.82	48.37	0.39%	261,363
Apr 28, 2025	48.48	48.66	47.98	48.63	48.18	0.12%	433,895
Apr 25, 2025	48.70	48.70	48.34	48.57	48.12	0.04%	409,292
Apr 24, 2025	48.33	48.67	47.97	48.55	48.10	0.46%	450,384
Apr 23, 2025	48.69	48.90	47.88	48.33	47.88	-1.23%	606,745
Apr 22, 2025	48.50	48.94	48.37	48.93	48.48	1.70%	598,864
Apr 21, 2025	48.19	48.56	47.75	48.11	47.66	-0.15%	321,053
Apr 17, 2025	47.88	48.38	47.78	48.18	47.73	1.15%	668,501
Apr 16, 2025	47.62	48.08	47.37	47.63	47.19	0.51%	346,465