Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	71.96	72.74	71.91	71.96	71.96	-0.22%	1,027,577
Nov 6, 2025	71.18	72.22	71.18	72.12	72.12	1.15%	1,486,900
Nov 5, 2025	71.57	72.01	71.17	71.30	71.30	0.08%	1,138,212
Nov 4, 2025	70.15	71.96	69.99	71.24	71.24	1.79%	1,500,500
Nov 3, 2025	70.38	70.67	69.81	69.99	69.99	-0.72%	1,808,404
Oct 31, 2025	70.77	70.77	70.07	70.50	70.50	-0.23%	987,200
Oct 30, 2025	70.18	70.79	70.17	70.66	70.66	0.94%	1,073,204
Oct 29, 2025	70.50	70.88	69.46	70.00	70.00	-0.92%	1,806,300
Oct 28, 2025	71.51	71.70	70.55	70.65	70.65	-1.24%	2,143,321
Oct 27, 2025	71.88	72.00	71.16	71.54	71.54	-0.58%	2,027,900
Oct 24, 2025	72.29	72.54	71.89	71.96	71.96	-0.42%	878,407
Oct 23, 2025	73.06	73.10	72.21	72.26	72.26	-0.84%	1,673,000
Oct 22, 2025	72.30	73.43	72.26	72.87	72.87	0.62%	2,172,400
Oct 21, 2025	72.33	72.63	72.09	72.42	72.42	-0.01%	1,363,800
Oct 20, 2025	72.57	72.95	72.12	72.43	72.43	-0.06%	1,340,000
Oct 17, 2025	72.29	72.52	72.04	72.47	72.47	0.21%	627,700
Oct 16, 2025	72.30	72.56	71.97	72.32	72.32	0.22%	1,181,700
Oct 15, 2025	71.50	72.19	71.50	72.16	72.16	0.81%	925,305
Oct 14, 2025	71.70	72.14	71.48	71.58	71.58	0.17%	1,657,800
Oct 10, 2025	70.40	71.49	70.13	71.46	71.46	1.82%	773,330
Oct 9, 2025	70.46	70.63	70.03	70.18	70.18	-0.18%	601,947
Oct 8, 2025	70.37	70.40	69.83	70.31	70.31	-0.04%	724,513
Oct 7, 2025	70.42	70.72	70.02	70.34	70.34	-0.11%	728,002
Oct 6, 2025	70.01	70.45	69.26	70.42	70.42	0.40%	622,300
Oct 3, 2025	70.04	70.86	70.04	70.14	70.14	-0.07%	755,300
Oct 2, 2025	70.52	70.52	69.85	70.19	70.19	-0.14%	1,036,307
Oct 1, 2025	70.67	70.96	70.27	70.29	70.29	-0.42%	917,111
Sep 30, 2025	69.85	70.68	69.77	70.59	70.59	1.25%	995,905
Sep 29, 2025	69.03	70.03	69.01	69.72	69.72	0.77%	1,397,800
Sep 26, 2025	69.18	69.61	69.07	69.19	69.19	0.26%	662,500
Sep 25, 2025	68.71	69.37	68.71	69.01	69.01	0.41%	940,800
Sep 24, 2025	68.30	69.05	68.24	68.73	68.73	0.72%	891,811
Sep 23, 2025	67.96	68.28	67.62	68.24	68.24	0.38%	900,700
Sep 22, 2025	68.11	68.42	67.90	67.98	67.98	0.06%	1,333,200
Sep 19, 2025	68.00	68.13	67.58	67.94	67.94	0.83%	2,748,260
Sep 18, 2025	67.36	67.80	67.15	67.38	67.38	-0.21%	984,700
Sep 17, 2025	67.36	67.92	67.36	67.52	67.52	0.19%	1,110,722
Sep 16, 2025	67.82	67.96	67.34	67.39	67.39	-0.93%	1,454,724
Sep 15, 2025	68.30	68.38	67.82	68.02	68.02	-0.51%	1,603,500
Sep 12, 2025	68.23	68.40	68.04	68.37	68.37	0.44%	509,902
Sep 11, 2025	67.97	68.10	67.76	68.07	68.07	0.25%	906,809
Sep 10, 2025	67.77	68.14	67.71	67.90	67.90	0.03%	707,300
Sep 9, 2025	67.53	68.18	67.35	67.88	67.88	0.43%	688,621
Sep 8, 2025	68.11	68.12	67.24	67.59	67.59	-0.87%	1,312,437
Sep 5, 2025	68.82	69.04	68.04	68.18	68.18	-0.77%	781,500
Sep 4, 2025	68.57	68.79	68.28	68.71	68.71	0.79%	2,393,100
Sep 3, 2025	68.33	68.46	68.04	68.17	68.17	-0.15%	1,382,200
Sep 2, 2025	68.27	68.52	68.02	68.27	68.27	-0.12%	1,434,500
Aug 29, 2025	68.27	68.65	68.05	68.35	68.35	0.21%	1,665,002
Aug 28, 2025	68.97	69.00	67.84	68.21	68.21	-1.07%	1,754,703