Fortis Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	933.10	939.45	920.85	932.50	-	0.44%	313,201
May 29, 2026	962.50	967.30	920.00	928.45	928.45	-3.38%	3,005,046
May 27, 2026	961.40	970.90	953.95	960.90	960.90	-0.59%	567,070
May 26, 2026	974.00	974.55	956.05	966.60	966.60	-0.39%	905,554
May 25, 2026	969.00	984.40	963.10	970.35	970.35	1.04%	1,795,872
May 22, 2026	971.95	975.00	949.20	960.40	960.40	-0.71%	1,268,964
May 21, 2026	980.90	992.70	965.20	967.30	967.30	-0.75%	1,472,617
May 20, 2026	960.55	977.00	952.00	974.60	974.60	1.46%	1,040,975
May 19, 2026	962.15	975.00	955.50	960.55	960.55	-0.17%	1,026,400
May 18, 2026	960.00	965.00	945.10	962.15	962.15	-0.16%	899,523
May 15, 2026	975.50	977.45	962.00	963.65	963.65	-0.72%	736,724
May 14, 2026	960.00	976.00	956.15	970.65	970.65	1.37%	1,823,259
May 13, 2026	946.35	972.00	945.20	957.50	957.50	0.67%	1,066,144
May 12, 2026	979.90	982.95	947.30	951.15	951.15	-2.36%	1,623,373
May 11, 2026	947.55	980.95	947.55	974.15	974.15	2.29%	2,566,633
May 8, 2026	949.40	966.70	947.00	952.35	952.35	0.49%	2,211,990
May 7, 2026	960.00	963.30	946.00	947.70	947.70	-0.96%	689,475
May 6, 2026	960.00	960.10	941.00	956.90	956.90	0.77%	815,843
May 5, 2026	954.00	955.45	933.30	949.55	949.55	-0.35%	932,796
May 4, 2026	931.50	961.00	925.00	952.90	952.90	3.25%	1,357,595
Apr 30, 2026	930.65	934.90	910.55	922.95	922.95	-1.31%	1,057,073
Apr 29, 2026	952.95	956.60	929.25	935.20	935.20	-1.72%	903,219
Apr 28, 2026	961.00	964.50	947.25	951.55	951.55	-0.24%	1,264,450
Apr 27, 2026	939.00	958.00	935.00	953.80	953.80	2.64%	1,721,440
Apr 24, 2026	932.00	934.40	920.20	929.30	929.30	0.28%	1,510,866
Apr 23, 2026	919.50	932.30	913.35	926.75	926.75	0.40%	1,261,689
Apr 22, 2026	918.90	934.45	907.05	923.10	923.10	0.71%	2,678,373
Apr 21, 2026	894.00	927.90	890.95	916.60	916.60	2.88%	2,441,654
Apr 20, 2026	894.00	898.80	882.60	890.90	890.90	0.08%	1,276,682
Apr 17, 2026	873.90	897.55	867.00	890.20	890.20	1.87%	899,582
Apr 16, 2026	884.00	885.00	861.00	873.90	873.90	-0.42%	1,572,040
Apr 15, 2026	865.00	880.00	855.50	877.55	877.55	3.21%	1,750,556
Apr 13, 2026	840.00	861.10	826.45	850.25	850.25	0.28%	943,678
Apr 10, 2026	854.00	859.35	845.60	847.85	847.85	-0.26%	725,996
Apr 9, 2026	843.80	858.75	834.55	850.05	850.05	1.13%	1,471,110
Apr 8, 2026	852.85	861.20	835.65	840.55	840.55	0.06%	2,108,616
Apr 7, 2026	804.00	842.20	784.35	840.05	840.05	3.95%	2,061,444
Apr 6, 2026	794.00	810.00	776.10	808.15	808.15	2.46%	1,134,897
Apr 2, 2026	790.05	791.00	766.80	788.75	788.75	-0.79%	1,171,512
Apr 1, 2026	804.45	817.70	790.30	795.00	795.00	-	1,091,032
Mar 30, 2026	797.00	807.80	788.00	795.00	795.00	-2.35%	2,058,235
Mar 27, 2026	830.05	830.10	807.75	814.15	814.15	-1.92%	2,274,836
Mar 25, 2026	815.00	833.00	813.05	830.10	830.10	2.30%	1,758,122
Mar 24, 2026	818.00	819.50	795.70	811.40	811.40	1.53%	2,503,169
Mar 23, 2026	812.75	814.30	779.55	799.20	799.20	-2.78%	2,080,433
Mar 20, 2026	821.15	834.55	814.35	822.05	822.05	0.45%	1,580,046
Mar 19, 2026	832.10	836.00	811.75	818.35	818.35	-3.27%	2,169,139
Mar 18, 2026	824.45	850.90	823.35	846.00	846.00	3.15%	2,184,958
Mar 17, 2026	811.95	825.60	795.00	820.20	820.20	1.52%	2,355,341
Mar 16, 2026	838.30	848.90	802.70	807.90	807.90	-3.79%	2,163,738