Fortis Inc. (FRA:12F)
44.37
-0.05 (-0.11%)
At close: Oct 20, 2025
Fortis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 44.37 | 44.80 | 44.37 | 44.80 | 44.80 | 1.29% | 311 |
| Oct 21, 2025 | 44.13 | 44.80 | 44.13 | 44.23 | 44.23 | -0.32% | 230 |
| Oct 20, 2025 | 45.00 | 45.00 | 44.26 | 44.37 | 44.37 | -0.11% | 800 |
| Oct 17, 2025 | 43.56 | 44.42 | 43.56 | 44.42 | 44.42 | 0.16% | 890 |
| Oct 16, 2025 | 43.84 | 44.35 | 43.84 | 44.35 | 44.35 | 1.14% | 100 |
| Oct 15, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -0.34% | 18 |
| Oct 14, 2025 | 43.68 | 44.00 | 43.68 | 44.00 | 44.00 | -0.02% | 18 |
| Oct 13, 2025 | 43.72 | 44.01 | 43.72 | 44.01 | 44.01 | 2.14% | 120 |
| Oct 10, 2025 | 43.07 | 43.09 | 43.07 | 43.09 | 43.09 | -0.32% | 10 |
| Oct 9, 2025 | 43.15 | 43.23 | 43.15 | 43.23 | 43.23 | -0.62% | 300 |
| Oct 8, 2025 | 43.05 | 43.50 | 43.05 | 43.50 | 43.50 | 1.26% | 300 |
| Oct 7, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | 0.19% | 1,550 |
| Oct 6, 2025 | 43.42 | 43.42 | 42.88 | 42.88 | 42.88 | 0.14% | 1,550 |
| Oct 3, 2025 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | 0.02% | 138 |
| Oct 2, 2025 | 43.47 | 43.47 | 42.81 | 42.81 | 42.81 | -0.56% | 138 |
| Oct 1, 2025 | 42.90 | 43.05 | 42.90 | 43.05 | 43.05 | 0.12% | - |
| Sep 30, 2025 | 42.45 | 43.00 | 42.45 | 43.00 | 43.00 | 1.18% | 200 |
| Sep 29, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.54% | 35 |
| Sep 26, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | -0.14% | 436 |
| Sep 25, 2025 | 41.93 | 42.33 | 41.93 | 42.33 | 42.33 | 1.58% | 776 |
| Sep 24, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | 0.17% | 140 |
| Sep 23, 2025 | 41.55 | 41.90 | 41.55 | 41.60 | 41.60 | -0.36% | 100 |
| Sep 22, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 1.07% | 100 |
| Sep 19, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | -0.89% | 100 |
| Sep 18, 2025 | 41.45 | 41.68 | 41.45 | 41.68 | 41.68 | 1.09% | 100 |
| Sep 17, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | -1.74% | 89 |
| Sep 16, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -0.38% | 89 |
| Sep 15, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | 0.57% | 89 |
| Sep 12, 2025 | 41.83 | 41.88 | 41.83 | 41.88 | 41.88 | 0.29% | 89 |
| Sep 11, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | -0.22% | 89 |
| Sep 10, 2025 | 41.78 | 41.85 | 41.78 | 41.85 | 41.85 | 0.12% | 89 |
| Sep 9, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.65% | 89 |
| Sep 8, 2025 | 42.60 | 42.79 | 42.50 | 42.50 | 42.50 | 1.46% | 89 |
| Sep 5, 2025 | 42.70 | 42.70 | 41.89 | 41.89 | 41.89 | -1.67% | 120 |
| Sep 4, 2025 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | 0.24% | 100 |
| Sep 3, 2025 | 42.34 | 42.50 | 42.34 | 42.50 | 42.50 | -0.05% | 100 |
| Sep 2, 2025 | 42.42 | 42.52 | 42.42 | 42.52 | 42.52 | 0.54% | 116 |
| Sep 1, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - | 10 |
| Aug 29, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | -1.49% | 10 |
| Aug 28, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | -0.56% | 10 |
| Aug 27, 2025 | 42.69 | 43.17 | 42.69 | 43.17 | 43.17 | 0.16% | 10 |
| Aug 26, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 0.44% | 200 |
| Aug 25, 2025 | 43.70 | 43.70 | 42.91 | 42.91 | 42.91 | -1.47% | 200 |
| Aug 22, 2025 | 43.69 | 43.69 | 43.55 | 43.55 | 43.55 | -1.02% | 120 |
| Aug 21, 2025 | 43.48 | 44.00 | 43.48 | 44.00 | 44.00 | 1.48% | 102 |
| Aug 20, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 1.83% | 200 |
| Aug 19, 2025 | 42.77 | 42.77 | 42.58 | 42.58 | 42.58 | -1.91% | 297 |
| Aug 18, 2025 | 43.23 | 43.41 | 43.02 | 43.41 | 42.80 | -0.87% | 198 |
| Aug 15, 2025 | 43.41 | 43.79 | 43.41 | 43.79 | 43.41 | 1.96% | 1,352 |
| Aug 14, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.57 | -0.26% | 268 |