Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	44.22	44.85	44.22	44.58	44.58	0.63%	1,277
Jan 8, 2026	44.30	44.30	44.30	44.30	44.30	0.93%	40
Jan 7, 2026	43.91	44.46	43.89	43.89	43.89	-0.36%	4
Jan 6, 2026	43.50	44.05	43.50	44.05	44.05	0.59%	25
Jan 5, 2026	44.10	44.11	43.42	43.79	43.79	-3.10%	111
Jan 2, 2026	45.10	45.19	45.10	45.19	45.19	2.68%	545
Dec 30, 2025	43.90	44.51	43.90	44.01	44.01	-1.12%	63
Dec 29, 2025	44.51	44.51	44.51	44.51	44.51	1.21%	280
Dec 23, 2025	43.37	43.98	43.37	43.98	43.98	1.48%	22
Dec 22, 2025	43.36	43.36	43.34	43.34	43.34	-0.78%	32
Dec 19, 2025	43.68	43.68	43.68	43.68	43.68	-0.36%	-
Dec 18, 2025	43.84	43.84	43.84	43.84	43.84	0.71%	-
Dec 17, 2025	43.53	43.53	43.53	43.53	43.53	-0.55%	-
Dec 16, 2025	43.71	43.77	43.71	43.77	43.77	0.18%	15
Dec 15, 2025	43.01	43.80	43.01	43.69	43.69	1.65%	430
Dec 12, 2025	42.73	42.98	42.73	42.98	42.98	-0.85%	115
Dec 11, 2025	42.70	43.38	42.70	43.35	43.35	-0.12%	60
Dec 10, 2025	43.35	43.40	43.35	43.40	43.40	0.21%	62
Dec 9, 2025	43.50	43.80	43.31	43.31	43.31	-1.23%	1,500
Dec 8, 2025	43.85	43.85	43.85	43.85	43.85	0.37%	-
Dec 5, 2025	43.60	43.70	43.58	43.69	43.69	-1.82%	415
Dec 4, 2025	43.73	44.50	43.73	44.50	44.50	0.34%	300
Dec 3, 2025	44.35	44.35	44.35	44.35	44.35	-0.92%	-
Dec 2, 2025	44.76	44.76	44.76	44.76	44.76	-1.37%	-
Dec 1, 2025	45.38	45.38	45.38	45.38	45.38	0.75%	300
Nov 28, 2025	46.00	46.00	45.04	45.04	45.04	-0.86%	135
Nov 27, 2025	45.09	45.43	45.09	45.43	45.43	0.64%	20
Nov 26, 2025	44.82	45.14	44.82	45.14	45.14	0.40%	500
Nov 25, 2025	44.42	44.96	44.42	44.96	44.96	0.74%	1,170
Nov 24, 2025	44.63	44.63	44.63	44.63	44.63	0.52%	-
Nov 21, 2025	44.40	44.40	44.40	44.40	44.40	-0.27%	-
Nov 20, 2025	44.52	44.52	44.52	44.52	44.52	-0.71%	-
Nov 19, 2025	44.86	44.86	44.84	44.84	44.84	-0.36%	200
Nov 18, 2025	44.75	45.00	44.75	45.00	45.00	0.38%	220
Nov 17, 2025	44.83	44.83	44.83	44.83	44.83	-0.09%	-
Nov 14, 2025	44.75	44.87	44.71	44.87	44.48	-0.42%	2,060
Nov 13, 2025	45.46	45.46	45.06	45.06	44.67	0.13%	-
Nov 12, 2025	44.76	45.00	44.76	45.00	44.61	0.29%	-
Nov 11, 2025	44.43	44.87	44.43	44.87	44.48	1.04%	14
Nov 10, 2025	45.00	45.00	44.41	44.41	44.02	-0.60%	252
Nov 7, 2025	44.30	44.68	44.30	44.68	44.29	0.97%	450
Nov 6, 2025	43.96	44.25	43.96	44.25	43.86	0.89%	45
Nov 5, 2025	43.50	43.86	43.50	43.86	43.48	-0.07%	50
Nov 4, 2025	42.97	43.95	42.97	43.89	43.51	1.97%	157
Nov 3, 2025	43.52	43.85	43.04	43.04	42.66	-1.28%	157
Oct 31, 2025	43.52	43.60	43.52	43.60	43.22	0.95%	50
Oct 30, 2025	43.17	43.51	43.17	43.19	42.81	-0.78%	219
Oct 29, 2025	43.53	43.53	43.53	43.53	43.15	-0.43%	-
Oct 28, 2025	43.63	43.85	43.63	43.72	43.34	-2.30%	180
Oct 27, 2025	44.79	44.79	44.75	44.75	44.36	0.58%	220