Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	47.61	47.61	47.61	47.61	47.61	-0.29%	-
Feb 19, 2026	47.35	47.75	47.35	47.75	47.75	0.27%	-
Feb 18, 2026	47.59	48.32	47.59	47.62	47.62	-0.96%	160
Feb 17, 2026	47.90	48.22	47.69	48.08	48.08	-1.64%	1,300
Feb 16, 2026	47.96	49.91	47.96	48.88	48.48	2.05%	1,165
Feb 13, 2026	46.78	48.09	46.78	47.90	47.51	0.84%	1,235
Feb 12, 2026	45.80	47.50	45.80	47.50	47.12	3.80%	175
Feb 11, 2026	45.76	45.76	45.76	45.76	45.39	1.17%	-
Feb 10, 2026	45.23	45.23	45.23	45.23	44.86	-0.59%	-
Feb 9, 2026	44.70	45.50	44.70	45.50	45.13	-1.52%	694
Feb 6, 2026	46.99	46.99	46.20	46.20	45.83	1.49%	283
Feb 5, 2026	45.52	45.52	45.52	45.52	45.15	-2.04%	-
Feb 4, 2026	45.67	46.47	45.67	46.47	46.09	3.43%	49
Feb 3, 2026	44.56	44.93	44.56	44.93	44.57	-0.29%	-
Feb 2, 2026	44.20	45.35	44.20	45.06	44.69	0.81%	276
Jan 30, 2026	44.45	45.28	44.45	44.70	44.34	-	253
Jan 29, 2026	44.52	44.70	44.52	44.70	44.34	0.59%	-
Jan 28, 2026	44.32	44.44	44.32	44.44	44.08	-0.36%	50
Jan 27, 2026	44.31	44.65	44.31	44.60	44.24	0.86%	200
Jan 26, 2026	44.06	44.93	44.06	44.22	43.86	-0.29%	450
Jan 23, 2026	44.35	44.35	44.35	44.35	43.99	-1.77%	-
Jan 22, 2026	44.61	45.15	44.61	45.15	44.78	-0.24%	150
Jan 21, 2026	44.59	45.26	44.59	45.26	44.89	2.61%	1,045
Jan 20, 2026	44.11	44.11	44.11	44.11	43.75	-2.41%	-
Jan 19, 2026	44.37	45.20	44.37	45.20	44.83	0.58%	6
Jan 16, 2026	44.42	44.94	44.42	44.94	44.58	1.08%	115
Jan 15, 2026	44.46	44.46	44.46	44.46	44.10	0.82%	-
Jan 14, 2026	44.49	44.49	43.10	44.10	43.74	1.15%	342
Jan 13, 2026	43.88	44.76	43.60	43.60	43.25	-0.98%	520
Jan 12, 2026	44.80	45.02	44.03	44.03	43.67	-1.23%	875
Jan 9, 2026	44.22	44.85	44.22	44.58	44.22	0.63%	1,277
Jan 8, 2026	44.30	44.30	44.30	44.30	43.94	0.93%	40
Jan 7, 2026	43.91	44.46	43.89	43.89	43.53	-0.36%	4
Jan 6, 2026	43.50	44.05	43.50	44.05	43.69	0.59%	25
Jan 5, 2026	44.10	44.11	43.42	43.79	43.44	-3.10%	111
Jan 2, 2026	45.10	45.19	45.10	45.19	44.82	2.68%	545
Dec 30, 2025	43.90	44.51	43.90	44.01	43.65	-1.12%	63
Dec 29, 2025	44.51	44.51	44.51	44.51	44.15	1.21%	280
Dec 23, 2025	43.37	43.98	43.37	43.98	43.62	1.48%	22
Dec 22, 2025	43.36	43.36	43.34	43.34	42.99	-0.78%	32
Dec 19, 2025	43.68	43.68	43.68	43.68	43.33	-0.36%	-
Dec 18, 2025	43.84	43.84	43.84	43.84	43.48	0.71%	-
Dec 17, 2025	43.53	43.53	43.53	43.53	43.18	-0.55%	-
Dec 16, 2025	43.71	43.77	43.71	43.77	43.42	0.18%	15
Dec 15, 2025	43.01	43.80	43.01	43.69	43.34	1.65%	430
Dec 12, 2025	42.73	42.98	42.73	42.98	42.63	-0.85%	115
Dec 11, 2025	42.70	43.38	42.70	43.35	43.00	-0.12%	60
Dec 10, 2025	43.35	43.40	43.35	43.40	43.05	0.21%	62
Dec 9, 2025	43.50	43.80	43.31	43.31	42.96	-1.23%	1,500
Dec 8, 2025	43.85	43.85	43.85	43.85	43.49	0.37%	-