Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	44.22	45.00	44.22	44.49	44.10	-0.13%	2,081
Oct 23, 2025	44.58	45.29	44.55	44.55	44.16	-0.56%	100
Oct 22, 2025	44.37	44.80	44.37	44.80	44.41	1.29%	311
Oct 21, 2025	44.13	44.80	44.13	44.23	43.84	-0.32%	230
Oct 20, 2025	45.00	45.00	44.26	44.37	43.98	-0.11%	800
Oct 17, 2025	43.56	44.42	43.56	44.42	44.03	0.16%	890
Oct 16, 2025	43.84	44.35	43.84	44.35	43.96	1.14%	100
Oct 15, 2025	43.85	43.85	43.85	43.85	43.47	-0.34%	-
Oct 14, 2025	43.68	44.00	43.68	44.00	43.61	-0.02%	18
Oct 13, 2025	43.72	44.01	43.72	44.01	43.62	2.14%	120
Oct 10, 2025	43.07	43.09	43.07	43.09	42.71	-0.32%	10
Oct 9, 2025	43.15	43.23	43.15	43.23	42.85	-0.62%	-
Oct 8, 2025	43.05	43.50	43.05	43.50	43.12	1.26%	300
Oct 7, 2025	42.96	42.96	42.96	42.96	42.58	0.19%	-
Oct 6, 2025	43.42	43.42	42.88	42.88	42.50	0.14%	1,550
Oct 3, 2025	42.82	42.82	42.82	42.82	42.45	0.02%	-
Oct 2, 2025	43.47	43.47	42.81	42.81	42.44	-0.56%	138
Oct 1, 2025	42.90	43.05	42.90	43.05	42.67	0.12%	-
Sep 30, 2025	42.45	43.00	42.45	43.00	42.62	1.18%	200
Sep 29, 2025	42.50	42.50	42.50	42.50	42.13	0.54%	35
Sep 26, 2025	42.27	42.27	42.27	42.27	41.90	-0.14%	-
Sep 25, 2025	41.93	42.33	41.93	42.33	41.96	1.58%	50
Sep 24, 2025	41.67	41.67	41.67	41.67	41.31	0.17%	-
Sep 23, 2025	41.55	41.90	41.55	41.60	41.24	-0.36%	100