Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	62.29	62.59	61.93	62.05	62.05	-0.74%	3,569,712
Feb 19, 2025	61.67	62.58	61.38	62.51	62.51	1.00%	1,973,110
Feb 18, 2025	62.97	62.97	60.94	61.89	61.89	-2.75%	2,045,323
Feb 14, 2025	63.25	64.39	63.16	63.64	63.03	1.19%	4,062,612
Feb 13, 2025	63.00	63.50	62.83	62.89	62.28	0.30%	2,354,210
Feb 12, 2025	62.25	62.91	62.25	62.70	62.09	-0.10%	1,592,419
Feb 11, 2025	62.54	62.80	62.10	62.76	62.15	0.27%	1,741,200
Feb 10, 2025	62.30	62.94	62.15	62.59	61.99	0.69%	2,498,900
Feb 7, 2025	62.20	62.36	61.74	62.16	61.56	-0.27%	785,430
Feb 6, 2025	62.59	62.59	61.83	62.33	61.73	-0.02%	1,713,740
Feb 5, 2025	61.46	62.51	61.41	62.34	61.74	1.76%	1,356,537
Feb 4, 2025	61.90	61.91	61.20	61.26	60.67	-1.61%	1,547,422
Feb 3, 2025	60.50	62.74	60.50	62.26	61.66	0.58%	2,706,130
Jan 31, 2025	61.87	62.29	61.67	61.90	61.30	-0.06%	1,161,746
Jan 30, 2025	61.12	62.21	61.10	61.94	61.34	1.57%	1,377,147
Jan 29, 2025	61.45	61.91	60.88	60.98	60.39	-0.81%	1,601,934
Jan 28, 2025	62.17	62.35	61.29	61.48	60.89	-1.35%	1,662,535
Jan 27, 2025	60.71	62.66	60.71	62.32	61.72	2.48%	2,880,047
Jan 24, 2025	60.58	60.87	60.48	60.81	60.22	0.15%	1,437,523
Jan 23, 2025	60.55	60.96	60.26	60.72	60.13	0.25%	1,376,310
Jan 22, 2025	60.94	61.16	60.44	60.57	59.98	-0.75%	2,060,600
Jan 21, 2025	60.74	61.39	60.69	61.03	60.44	0.78%	1,408,533
Jan 20, 2025	60.73	60.98	60.48	60.56	59.97	-0.21%	375,600
Jan 17, 2025	60.28	60.99	60.24	60.69	60.10	0.93%	1,216,400
Jan 16, 2025	58.83	60.23	58.67	60.13	59.55	2.35%	1,593,900
Jan 15, 2025	58.55	58.95	58.30	58.75	58.18	1.03%	1,321,906
Jan 14, 2025	58.44	58.54	57.98	58.15	57.59	-0.80%	1,173,600
Jan 13, 2025	58.74	58.87	58.11	58.62	58.05	-0.51%	2,593,500
Jan 10, 2025	59.95	60.18	58.73	58.92	58.35	-2.21%	3,115,400
Jan 9, 2025	60.35	60.45	59.91	60.25	59.67	-0.18%	1,464,200
Jan 8, 2025	59.94	60.41	59.55	60.36	59.78	0.55%	783,813
Jan 7, 2025	59.64	60.42	59.62	60.03	59.45	1.15%	1,023,700
Jan 6, 2025	59.89	60.04	59.11	59.35	58.78	-1.15%	777,745
Jan 3, 2025	59.60	60.29	59.60	60.04	59.46	0.70%	637,735
Jan 2, 2025	59.91	60.18	59.49	59.62	59.04	-0.18%	669,600
Dec 31, 2024	59.83	60.18	59.60	59.73	59.15	-0.18%	858,400
Dec 30, 2024	60.08	60.32	59.56	59.84	59.26	-0.85%	753,000
Dec 27, 2024	60.00	60.50	59.94	60.35	59.77	0.50%	672,544
Dec 24, 2024	60.20	60.21	59.82	60.05	59.47	-0.41%	398,449
Dec 23, 2024	59.92	60.30	59.64	60.30	59.72	0.48%	1,119,933
Dec 20, 2024	59.30	60.18	59.05	60.01	59.43	1.20%	3,424,700
Dec 19, 2024	58.94	59.61	58.42	59.30	58.73	-0.02%	980,526
Dec 18, 2024	59.77	60.07	59.27	59.31	58.74	-1.13%	974,400
Dec 17, 2024	59.70	60.21	59.59	59.99	59.41	0.15%	1,040,800
Dec 16, 2024	60.18	60.35	59.87	59.90	59.32	-0.60%	1,036,122
Dec 13, 2024	60.05	60.62	60.00	60.26	59.68	0.12%	1,084,725
Dec 12, 2024	61.00	61.21	59.95	60.19	59.61	-1.31%	3,328,700
Dec 11, 2024	61.71	61.93	60.90	60.99	60.40	-1.34%	1,652,600
Dec 10, 2024	62.08	62.14	61.45	61.82	61.22	-0.63%	1,716,300
Dec 9, 2024	62.97	63.21	61.94	62.21	61.61	-1.22%	3,287,235
Dec 6, 2024	62.92	63.07	62.67	62.98	62.37	-0.02%	1,373,217
Dec 5, 2024	63.00	63.12	62.52	62.99	62.38	0.19%	1,182,613
Dec 4, 2024	62.19	63.22	62.03	62.87	62.26	0.90%	2,064,903
Dec 3, 2024	63.17	63.75	62.28	62.31	61.71	-1.17%	1,287,600
Dec 2, 2024	62.51	63.19	61.97	63.05	62.44	0.73%	1,694,000
Nov 29, 2024	62.56	62.71	62.29	62.59	61.99	-0.14%	1,724,300
Nov 28, 2024	62.85	63.04	62.65	62.68	62.07	-0.32%	357,607
Nov 27, 2024	62.70	63.27	62.58	62.88	62.27	0.26%	984,000
Nov 26, 2024	62.72	63.29	62.36	62.72	62.11	-0.29%	2,100,400
Nov 25, 2024	63.24	63.40	62.45	62.90	62.29	-0.36%	3,815,600
Nov 22, 2024	62.73	63.34	62.71	63.13	62.52	0.88%	2,032,839
Nov 21, 2024	62.41	62.65	61.89	62.58	61.98	0.13%	2,306,744
Nov 20, 2024	62.57	62.71	62.25	62.50	61.90	-	2,757,700
Nov 19, 2024	61.72	62.59	61.41	62.50	61.90	0.86%	1,591,900
Nov 18, 2024	61.42	61.99	61.37	61.97	61.37	-0.39%	2,511,102
Nov 15, 2024	62.31	62.37	61.93	62.21	61.00	-0.10%	2,663,400
Nov 14, 2024	61.67	62.56	61.65	62.27	61.06	1.09%	1,421,400
Nov 13, 2024	61.85	62.03	61.26	61.60	60.40	-0.21%	2,464,100
Nov 12, 2024	61.81	62.00	61.43	61.73	60.53	0.13%	3,314,649
Nov 11, 2024	61.55	62.12	61.55	61.65	60.45	0.29%	509,600
Nov 8, 2024	60.85	61.61	60.77	61.47	60.27	1.12%	1,194,939
Nov 7, 2024	60.67	61.12	60.41	60.79	59.61	0.12%	1,976,400
Nov 6, 2024	60.29	60.82	60.03	60.72	59.54	-0.44%	3,570,300
Nov 5, 2024	59.00	61.11	59.00	60.99	59.80	3.01%	1,286,115
Nov 4, 2024	59.53	59.80	58.90	59.21	58.06	-0.89%	2,347,517
Nov 1, 2024	60.23	60.30	59.53	59.74	58.58	-0.81%	797,500
Oct 31, 2024	59.97	60.78	59.52	60.23	59.06	0.20%	1,332,600
Oct 30, 2024	60.19	60.44	59.65	60.11	58.94	-0.23%	2,196,700
Oct 29, 2024	60.60	60.76	59.90	60.25	59.08	-1.20%	3,145,849
Oct 28, 2024	60.85	61.27	60.80	60.98	59.79	0.15%	3,278,500
Oct 25, 2024	61.14	61.46	60.80	60.89	59.71	-0.62%	1,001,200
Oct 24, 2024	61.70	62.07	60.73	61.27	60.08	-1.30%	1,246,509
Oct 23, 2024	61.86	62.17	61.78	62.08	60.87	0.37%	1,666,800
Oct 22, 2024	61.77	62.01	61.37	61.85	60.65	-0.29%	621,200
Oct 21, 2024	62.01	62.47	61.92	62.03	60.82	-0.10%	2,484,932
Oct 18, 2024	61.79	62.32	61.63	62.09	60.88	0.53%	1,199,300
Oct 17, 2024	61.74	61.97	61.40	61.76	60.56	0.10%	2,386,202
Oct 16, 2024	61.37	61.90	61.35	61.70	60.50	0.67%	1,023,701
Oct 15, 2024	60.03	61.39	60.03	61.29	60.10	2.59%	1,321,916
Oct 11, 2024	59.20	59.83	59.20	59.74	58.58	0.74%	1,079,300
Oct 10, 2024	59.48	59.77	59.13	59.30	58.15	-0.22%	1,201,906
Oct 9, 2024	59.47	59.53	59.04	59.43	58.27	-0.10%	857,000
Oct 8, 2024	59.74	59.80	59.16	59.49	58.33	-0.03%	928,700
Oct 7, 2024	60.14	60.56	59.37	59.51	58.35	-1.36%	2,452,400
Oct 4, 2024	60.51	60.60	60.15	60.33	59.16	-0.87%	912,212
Oct 3, 2024	61.78	61.99	60.67	60.86	59.68	-1.51%	1,145,106
Oct 2, 2024	61.39	62.11	61.38	61.79	60.59	0.36%	944,400
Oct 1, 2024	61.45	61.67	61.27	61.57	60.37	0.20%	715,341
Sep 30, 2024	61.62	61.72	61.14	61.45	60.25	-0.19%	1,253,830
Sep 27, 2024	61.13	61.78	61.13	61.57	60.37	0.72%	1,242,300