Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	42.45	43.00	42.45	43.00	43.00	1.18%	-
Sep 29, 2025	42.50	42.50	42.50	42.50	42.50	0.54%	2,330
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
Aug 13, 2025	43.06	43.06	43.06	43.06	42.68	-0.60%	-
Aug 12, 2025	43.32	43.32	43.32	43.32	42.94	-0.23%	506
Aug 11, 2025	44.00	44.00	43.42	43.42	43.04	-0.82%	3,447
Aug 8, 2025	43.32	43.81	43.32	43.78	43.40	0.71%	898
Aug 7, 2025	43.07	43.47	43.00	43.47	43.09	0.88%	3,006
Aug 6, 2025	43.28	43.28	43.09	43.09	42.71	-2.49%	452
Aug 5, 2025	43.24	44.19	43.24	44.19	43.80	2.94%	1,727
Aug 4, 2025	42.93	42.93	42.93	42.93	42.55	0.75%	822
Aug 1, 2025	42.55	42.61	42.55	42.61	42.24	-	-
Jul 31, 2025	42.67	42.67	42.61	42.61	42.24	-0.44%	3,177
Jul 30, 2025	42.06	42.80	42.06	42.80	42.43	3.03%	2,442
Jul 29, 2025	41.54	41.54	41.54	41.54	41.18	-0.14%	1,641
Jul 28, 2025	42.60	43.21	41.60	41.60	41.24	0.17%	3,317
Jul 25, 2025	41.54	41.54	41.53	41.53	41.17	0.75%	1,156
Jul 24, 2025	41.22	41.22	41.22	41.22	40.86	-1.15%	1,018
Jul 23, 2025	41.70	41.70	41.70	41.70	41.34	0.48%	3,964