Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	59.30	60.18	59.05	60.01	60.01	1.20%	3,384,648
Dec 19, 2024	58.94	59.61	58.42	59.30	59.30	-0.02%	980,526
Dec 18, 2024	59.77	60.07	59.27	59.31	59.31	-1.13%	974,400
Dec 17, 2024	59.70	60.21	59.59	59.99	59.99	0.15%	1,040,800
Dec 16, 2024	60.18	60.35	59.87	59.90	59.90	-0.60%	1,036,122
Dec 13, 2024	60.05	60.62	60.00	60.26	60.26	0.12%	1,084,725
Dec 12, 2024	61.00	61.21	59.95	60.19	60.19	-1.31%	3,328,700
Dec 11, 2024	61.71	61.93	60.90	60.99	60.99	-1.34%	1,652,600
Dec 10, 2024	62.08	62.14	61.45	61.82	61.82	-0.63%	1,716,300
Dec 9, 2024	62.97	63.21	61.94	62.21	62.21	-1.22%	3,287,235
Dec 6, 2024	62.92	63.07	62.67	62.98	62.98	-0.02%	1,373,217
Dec 5, 2024	63.00	63.12	62.52	62.99	62.99	0.19%	1,182,613
Dec 4, 2024	62.19	63.22	62.03	62.87	62.87	0.90%	2,064,903
Dec 3, 2024	63.17	63.75	62.28	62.31	62.31	-1.17%	1,287,600
Dec 2, 2024	62.51	63.19	61.97	63.05	63.05	0.73%	1,694,000
Nov 29, 2024	62.56	62.71	62.29	62.59	62.59	-0.14%	1,724,300
Nov 28, 2024	62.85	63.04	62.65	62.68	62.68	-0.32%	357,607
Nov 27, 2024	62.70	63.27	62.58	62.88	62.88	0.26%	984,000
Nov 26, 2024	62.72	63.29	62.36	62.72	62.72	-0.29%	2,100,400
Nov 25, 2024	63.24	63.40	62.45	62.90	62.90	-0.36%	3,815,600
Nov 22, 2024	62.73	63.34	62.71	63.13	63.13	0.88%	2,032,839
Nov 21, 2024	62.41	62.65	61.89	62.58	62.58	0.13%	2,306,744
Nov 20, 2024	62.57	62.71	62.25	62.50	62.50	-	2,757,700
Nov 19, 2024	61.72	62.59	61.41	62.50	62.50	0.86%	1,591,900
Nov 18, 2024	61.42	61.99	61.37	61.97	61.97	-0.39%	2,511,102
Nov 15, 2024	62.31	62.37	61.93	62.21	61.60	-0.10%	2,663,400
Nov 14, 2024	61.67	62.56	61.65	62.27	61.65	1.09%	1,421,400
Nov 13, 2024	61.85	62.03	61.26	61.60	60.99	-0.21%	2,464,100
Nov 12, 2024	61.81	62.00	61.43	61.73	61.12	0.13%	3,314,649
Nov 11, 2024	61.55	62.12	61.55	61.65	61.04	0.29%	509,600
Nov 8, 2024	60.85	61.61	60.77	61.47	60.86	1.12%	1,194,939
Nov 7, 2024	60.67	61.12	60.41	60.79	60.19	0.12%	1,976,400
Nov 6, 2024	60.29	60.82	60.03	60.72	60.12	-0.44%	3,570,300
Nov 5, 2024	59.00	61.11	59.00	60.99	60.39	3.01%	1,286,115
Nov 4, 2024	59.53	59.80	58.90	59.21	58.62	-0.89%	2,347,517
Nov 1, 2024	60.23	60.30	59.53	59.74	59.15	-0.81%	797,500
Oct 31, 2024	59.97	60.78	59.52	60.23	59.63	0.20%	1,332,600
Oct 30, 2024	60.19	60.44	59.65	60.11	59.52	-0.23%	2,196,700
Oct 29, 2024	60.60	60.76	59.90	60.25	59.65	-1.20%	3,145,849
Oct 28, 2024	60.85	61.27	60.80	60.98	60.38	0.15%	3,278,500
Oct 25, 2024	61.14	61.46	60.80	60.89	60.29	-0.62%	1,001,200
Oct 24, 2024	61.70	62.07	60.73	61.27	60.66	-1.30%	1,246,509
Oct 23, 2024	61.86	62.17	61.78	62.08	61.47	0.37%	1,666,800
Oct 22, 2024	61.77	62.01	61.37	61.85	61.24	-0.29%	621,200
Oct 21, 2024	62.01	62.47	61.92	62.03	61.42	-0.10%	2,484,932
Oct 18, 2024	61.79	62.32	61.63	62.09	61.48	0.53%	1,199,300
Oct 17, 2024	61.74	61.97	61.40	61.76	61.15	0.10%	2,386,202
Oct 16, 2024	61.37	61.90	61.35	61.70	61.09	0.67%	1,023,701
Oct 15, 2024	60.03	61.39	60.03	61.29	60.68	2.59%	1,321,916
Oct 11, 2024	59.20	59.83	59.20	59.74	59.15	0.74%	1,079,300
Oct 10, 2024	59.48	59.77	59.13	59.30	58.71	-0.22%	1,201,906
Oct 9, 2024	59.47	59.53	59.04	59.43	58.84	-0.10%	857,000
Oct 8, 2024	59.74	59.80	59.16	59.49	58.90	-0.03%	928,700
Oct 7, 2024	60.14	60.56	59.37	59.51	58.92	-1.36%	2,452,400
Oct 4, 2024	60.51	60.60	60.15	60.33	59.73	-0.87%	912,212
Oct 3, 2024	61.78	61.99	60.67	60.86	60.26	-1.51%	1,145,106
Oct 2, 2024	61.39	62.11	61.38	61.79	61.18	0.36%	944,400
Oct 1, 2024	61.45	61.67	61.27	61.57	60.96	0.20%	715,341
Sep 30, 2024	61.62	61.72	61.14	61.45	60.84	-0.19%	1,253,830
Sep 27, 2024	61.13	61.78	61.13	61.57	60.96	0.72%	1,242,300
Sep 26, 2024	60.68	61.36	60.66	61.13	60.53	0.71%	1,051,508
Sep 25, 2024	60.74	61.07	60.50	60.70	60.10	0.03%	825,300
Sep 24, 2024	60.45	60.82	60.40	60.68	60.08	-0.18%	747,721
Sep 23, 2024	60.56	60.90	60.43	60.79	60.19	0.31%	759,048
Sep 20, 2024	60.48	60.65	59.78	60.60	60.00	0.20%	2,752,615
Sep 19, 2024	60.98	61.03	60.28	60.48	59.88	-1.10%	1,564,400
Sep 18, 2024	61.45	61.59	60.95	61.15	60.55	-0.83%	787,215
Sep 17, 2024	61.99	62.29	61.51	61.66	61.05	-0.53%	1,294,104
Sep 16, 2024	61.84	62.24	61.78	61.99	61.38	0.24%	1,078,600
Sep 13, 2024	61.44	61.94	61.23	61.84	61.23	0.82%	1,096,002
Sep 12, 2024	60.74	61.56	60.73	61.34	60.73	0.97%	1,471,600
Sep 11, 2024	60.40	60.79	60.05	60.75	60.15	0.33%	1,358,000
Sep 10, 2024	60.77	61.14	60.43	60.55	59.95	-0.74%	2,113,300
Sep 9, 2024	60.66	61.18	60.66	61.00	60.40	0.79%	1,533,444
Sep 6, 2024	61.13	61.30	60.31	60.52	59.92	-1.00%	1,742,100
Sep 5, 2024	60.72	61.24	60.67	61.13	60.53	1.02%	1,189,300
Sep 4, 2024	60.34	60.84	60.30	60.51	59.91	0.20%	978,700
Sep 3, 2024	59.30	60.42	59.29	60.39	59.79	1.84%	2,975,135
Aug 30, 2024	59.02	59.57	59.02	59.30	58.71	0.49%	1,379,200
Aug 29, 2024	58.92	59.12	58.44	59.01	58.43	-	2,440,944
Aug 28, 2024	58.92	59.23	58.75	59.01	58.43	0.10%	1,432,229
Aug 27, 2024	59.06	59.20	58.72	58.95	58.37	-0.37%	2,897,001
Aug 26, 2024	59.43	59.54	59.08	59.17	58.59	-0.54%	3,842,600
Aug 23, 2024	59.53	59.71	59.36	59.49	58.90	0.15%	1,096,900
Aug 22, 2024	59.35	59.70	59.24	59.40	58.81	0.12%	2,589,322
Aug 21, 2024	59.26	59.56	59.14	59.33	58.74	-0.13%	1,682,523
Aug 20, 2024	59.50	59.50	59.05	59.41	58.82	-1.12%	3,687,706
Aug 19, 2024	59.94	60.37	59.83	60.08	58.90	0.23%	1,893,720
Aug 16, 2024	59.99	60.02	59.66	59.94	58.76	0.07%	939,331
Aug 15, 2024	59.32	59.93	59.05	59.90	58.73	0.55%	2,119,300
Aug 14, 2024	59.44	59.99	59.15	59.57	58.40	-	2,628,802
Aug 13, 2024	58.91	59.61	58.68	59.57	58.40	1.38%	1,055,900
Aug 12, 2024	59.10	59.14	58.67	58.76	57.61	-0.39%	1,735,808
Aug 9, 2024	59.19	59.19	58.61	58.99	57.83	-0.22%	1,655,400
Aug 8, 2024	58.56	59.40	58.56	59.12	57.96	0.73%	1,057,735
Aug 7, 2024	58.60	59.04	58.14	58.69	57.54	0.43%	2,116,920
Aug 6, 2024	57.65	58.66	57.50	58.44	57.29	-0.97%	2,791,630
Aug 2, 2024	57.88	59.15	57.79	59.01	57.85	1.92%	1,735,500
Aug 1, 2024	57.86	58.29	57.63	57.90	56.76	0.31%	2,024,027
Jul 31, 2024	57.67	57.94	56.76	57.72	56.59	1.05%	1,577,400