Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	72.74	72.75	71.36	72.60	72.60	0.37%	2,407,017
Jan 29, 2026	72.46	72.94	72.20	72.33	72.33	0.01%	2,464,729
Jan 28, 2026	72.66	73.08	72.18	72.32	72.32	-0.81%	2,659,760
Jan 27, 2026	72.52	73.28	72.50	72.91	72.91	0.57%	1,191,374
Jan 26, 2026	72.42	72.79	72.12	72.50	72.50	0.43%	1,985,941
Jan 23, 2026	72.10	72.21	71.37	72.19	72.19	0.14%	1,531,474
Jan 22, 2026	72.49	72.88	72.08	72.09	72.09	-0.33%	1,174,773
Jan 21, 2026	72.63	72.94	72.04	72.33	72.33	-0.19%	1,716,731
Jan 20, 2026	72.48	72.63	71.28	72.47	72.47	-0.03%	3,560,708
Jan 19, 2026	72.25	72.55	71.70	72.49	72.49	0.29%	1,213,711
Jan 16, 2026	71.57	72.36	71.50	72.28	72.28	0.65%	1,700,612
Jan 15, 2026	72.28	72.58	71.53	71.81	71.81	-0.39%	1,703,040
Jan 14, 2026	71.54	72.23	71.41	72.09	72.09	1.18%	2,490,239
Jan 13, 2026	71.21	71.47	70.43	71.25	71.25	-0.04%	1,231,368
Jan 12, 2026	71.74	71.81	70.82	71.28	71.28	-0.49%	1,601,398
Jan 9, 2026	71.53	72.15	71.53	71.63	71.63	0.07%	528,969
Jan 8, 2026	70.97	72.07	70.97	71.58	71.58	0.83%	1,080,814
Jan 7, 2026	70.99	71.44	70.72	70.99	70.99	-0.08%	1,384,089
Jan 6, 2026	70.38	71.08	70.11	71.05	71.05	0.88%	653,057
Jan 5, 2026	71.06	71.25	69.71	70.43	70.43	-1.15%	1,085,944
Jan 2, 2026	71.61	71.77	71.08	71.25	71.25	-0.15%	666,546
Dec 31, 2025	71.50	71.50	71.14	71.36	71.36	0.07%	786,488
Dec 30, 2025	70.98	71.49	70.89	71.31	71.31	0.46%	749,925
Dec 29, 2025	71.00	71.44	70.82	70.98	70.98	0.48%	1,906,639
Dec 24, 2025	70.85	71.05	70.64	70.64	70.64	-0.42%	302,487
Dec 23, 2025	70.36	70.97	70.36	70.94	70.94	0.75%	832,198
Dec 22, 2025	69.89	70.44	69.37	70.41	70.41	0.44%	1,826,700
Dec 19, 2025	71.10	71.14	69.96	70.10	70.10	-1.10%	3,997,765
Dec 18, 2025	70.95	71.24	70.81	70.88	70.88	-0.42%	1,142,324
Dec 17, 2025	70.60	71.26	70.05	71.18	71.18	0.89%	1,470,902
Dec 16, 2025	71.06	71.09	70.33	70.55	70.55	-0.70%	1,360,670
Dec 15, 2025	70.10	71.06	70.10	71.05	71.05	1.27%	1,126,594
Dec 12, 2025	69.44	70.24	69.26	70.16	70.16	1.31%	1,790,746
Dec 11, 2025	69.11	69.71	69.11	69.25	69.25	0.20%	1,145,280
Dec 10, 2025	69.64	69.81	69.06	69.11	69.11	-0.73%	1,569,443
Dec 9, 2025	70.15	70.57	69.52	69.62	69.62	-0.77%	1,581,461
Dec 8, 2025	70.52	70.53	70.06	70.16	70.16	-0.74%	2,109,519
Dec 5, 2025	70.99	70.99	70.51	70.68	70.68	-0.60%	1,316,614
Dec 4, 2025	71.29	71.86	71.02	71.11	71.11	-0.25%	1,147,828
Dec 3, 2025	72.27	72.50	71.00	71.29	71.29	-1.36%	2,835,038
Dec 2, 2025	73.25	73.25	72.05	72.27	72.27	-1.09%	2,837,065
Dec 1, 2025	73.33	73.43	72.75	73.07	73.07	-0.26%	1,728,502
Nov 28, 2025	73.41	73.53	72.98	73.26	73.26	0.03%	2,281,412
Nov 27, 2025	73.44	73.55	73.22	73.24	73.24	-0.48%	300,943
Nov 26, 2025	73.50	73.63	73.00	73.59	73.59	0.46%	834,309
Nov 25, 2025	72.73	73.25	72.62	73.25	73.25	0.95%	3,000,246
Nov 24, 2025	72.69	72.76	72.08	72.56	72.56	-0.14%	4,877,574
Nov 21, 2025	72.67	73.05	72.17	72.66	72.66	0.12%	1,567,184
Nov 20, 2025	72.21	72.71	72.04	72.57	72.57	0.18%	1,418,490
Nov 19, 2025	72.63	72.95	71.87	72.44	72.44	-0.33%	2,203,050