Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	41.80	41.80	41.80	41.80	-	-1.65%	89
Sep 8, 2025	42.60	42.79	42.50	42.50	-	1.46%	89
Sep 5, 2025	42.70	42.70	41.89	41.89	-	-1.67%	120
Sep 4, 2025	42.40	42.60	42.40	42.60	-	0.24%	100
Sep 3, 2025	42.34	42.50	42.34	42.50	-	-0.05%	100
Sep 2, 2025	42.42	42.52	42.42	42.52	-	0.54%	116
Sep 1, 2025	42.29	42.29	42.29	42.29	-	-	10
Aug 29, 2025	42.29	42.29	42.29	42.29	-	-1.49%	10
Aug 28, 2025	42.93	42.93	42.93	42.93	-	-0.56%	10
Aug 27, 2025	42.69	43.17	42.69	43.17	-	0.16%	10
Aug 26, 2025	43.10	43.10	43.10	43.10	-	0.44%	-
Aug 25, 2025	43.70	43.70	42.91	42.91	-	-1.47%	200
Aug 22, 2025	43.69	43.69	43.55	43.55	-	-1.02%	120
Aug 21, 2025	43.48	44.00	43.48	44.00	-	1.48%	102
Aug 20, 2025	43.36	43.36	43.36	43.36	-	1.83%	200
Aug 19, 2025	42.77	42.77	42.58	42.58	-	-1.91%	198
Aug 18, 2025	43.23	43.41	43.02	43.41	-	-0.87%	198
Aug 15, 2025	43.41	43.79	43.41	43.79	-	1.96%	300
Aug 14, 2025	42.95	42.95	42.95	42.95	-	-0.26%	249
Aug 13, 2025	43.06	43.06	43.06	43.06	-	-0.60%	249
Aug 12, 2025	43.32	43.32	43.32	43.32	-	-0.23%	249
Aug 11, 2025	44.00	44.00	43.42	43.42	-	-0.82%	249
Aug 8, 2025	43.32	43.81	43.32	43.78	-	0.71%	45
Aug 7, 2025	43.07	43.47	43.00	43.47	-	0.88%	20
Aug 6, 2025	43.28	43.28	43.09	43.09	-	-2.49%	-
Aug 5, 2025	43.24	44.19	43.24	44.19	-	2.94%	43
Aug 4, 2025	42.93	42.93	42.93	42.93	-	0.75%	43
Aug 1, 2025	42.55	42.61	42.55	42.61	-	-	43
Jul 31, 2025	42.67	42.67	42.61	42.61	-	-0.44%	65
Jul 30, 2025	42.06	42.80	42.06	42.80	-	3.03%	220
Jul 29, 2025	41.54	41.54	41.54	41.54	-	-0.14%	846
Jul 28, 2025	42.60	43.21	41.60	41.60	-	0.17%	846
Jul 25, 2025	41.54	41.54	41.53	41.53	-	0.75%	50
Jul 24, 2025	41.22	41.22	41.22	41.22	-	-1.15%	-
Jul 23, 2025	41.70	41.70	41.70	41.70	-	0.48%	75
Jul 22, 2025	41.01	41.50	41.01	41.50	-	2.12%	75
Jul 21, 2025	40.64	40.64	40.64	40.64	-	0.42%	20
Jul 18, 2025	40.47	40.47	40.47	40.47	-	-0.07%	20
Jul 17, 2025	40.50	40.50	40.50	40.50	-	0.25%	20
Jul 16, 2025	40.40	40.40	40.40	40.40	-	-0.05%	20
Jul 15, 2025	40.41	40.42	40.41	40.42	-	0.05%	20
Jul 14, 2025	40.32	40.40	40.32	40.40	-	-0.35%	20
Jul 11, 2025	40.28	40.54	40.28	40.54	-	1.81%	20
Jul 10, 2025	39.82	39.82	39.82	39.82	-	-0.70%	130
Jul 9, 2025	39.89	40.26	39.70	40.10	-	0.22%	130
Jul 8, 2025	40.01	40.01	40.01	40.01	-	-1.36%	100
Jul 7, 2025	40.06	40.56	40.06	40.56	-	0.67%	100
Jul 4, 2025	40.20	40.29	40.20	40.29	-	0.72%	25
Jul 3, 2025	39.78	40.00	39.78	40.00	-	-	400
Jul 2, 2025	40.65	40.75	40.00	40.00	-	-1.60%	100