Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	66.06	66.66	65.82	66.57	66.57	0.50%	1,292,796
May 28, 2025	66.89	66.93	65.98	66.24	66.24	-1.24%	1,158,100
May 27, 2025	66.27	67.47	66.27	67.07	67.07	1.22%	2,582,414
May 26, 2025	66.42	66.63	66.02	66.26	66.26	-0.12%	801,800
May 23, 2025	66.47	66.49	65.64	66.34	66.34	0.27%	1,691,020
May 22, 2025	66.66	66.75	65.92	66.16	66.16	-0.87%	3,355,626
May 21, 2025	66.58	66.81	66.03	66.74	66.74	0.38%	2,639,800
May 20, 2025	66.15	66.86	66.00	66.49	66.49	0.90%	3,590,100
May 16, 2025	65.61	65.97	65.30	65.90	65.90	-0.20%	2,994,600
May 15, 2025	65.20	66.14	64.80	66.03	65.41	1.68%	1,344,729
May 14, 2025	65.06	65.15	64.06	64.94	64.34	0.08%	1,590,941
May 13, 2025	65.44	65.44	64.70	64.89	64.29	-0.73%	1,648,711
May 12, 2025	66.70	66.78	64.97	65.37	64.76	-2.30%	2,636,517
May 9, 2025	67.46	67.47	66.61	66.91	66.29	-0.90%	933,626
May 8, 2025	69.24	69.24	67.50	67.52	66.89	-1.92%	1,987,614
May 7, 2025	67.93	69.02	67.85	68.84	68.20	1.94%	1,551,914
May 6, 2025	67.15	67.98	67.15	67.53	66.90	0.31%	1,930,200
May 5, 2025	67.07	67.40	66.61	67.32	66.69	0.36%	1,265,400
May 2, 2025	67.60	67.66	66.78	67.08	66.46	-1.06%	2,021,016
May 1, 2025	68.17	68.65	67.78	67.80	67.17	-0.69%	1,359,900
Apr 30, 2025	67.75	68.38	67.30	68.27	67.63	1.08%	1,349,237
Apr 29, 2025	67.21	67.59	67.21	67.54	66.91	0.54%	1,222,817
Apr 28, 2025	67.23	67.43	66.45	67.18	66.55	-0.24%	2,357,600
Apr 25, 2025	67.12	67.52	67.01	67.34	66.71	0.07%	1,800,100
Apr 24, 2025	67.01	67.44	66.48	67.29	66.66	0.34%	1,500,900
Apr 23, 2025	67.64	67.67	66.43	67.06	66.44	-0.86%	1,357,348
Apr 22, 2025	66.95	67.68	66.89	67.64	67.01	1.58%	3,305,541
Apr 21, 2025	66.77	67.05	66.10	66.59	65.97	-0.16%	1,350,900
Apr 17, 2025	66.20	66.97	66.20	66.70	66.08	0.95%	2,695,400
Apr 16, 2025	66.36	66.78	65.86	66.07	65.45	-0.11%	2,009,500
Apr 15, 2025	65.85	66.32	65.75	66.14	65.52	0.53%	2,132,400
Apr 14, 2025	64.64	65.95	64.46	65.79	65.18	1.78%	1,011,629
Apr 11, 2025	63.52	64.84	63.23	64.64	64.04	2.23%	1,630,535
Apr 10, 2025	62.69	63.55	62.15	63.23	62.64	0.88%	1,433,400
Apr 9, 2025	62.76	63.13	61.32	62.68	62.10	-1.21%	2,535,143
Apr 8, 2025	64.99	65.42	63.01	63.45	62.86	-1.35%	2,582,300
Apr 7, 2025	63.91	65.54	63.25	64.32	63.72	-2.12%	2,357,800
Apr 4, 2025	67.00	67.45	65.66	65.71	65.10	-1.45%	2,763,601
Apr 3, 2025	65.73	67.52	65.44	66.68	66.06	0.86%	865,000
Apr 2, 2025	66.35	66.35	65.57	66.11	65.49	0.12%	776,000
Apr 1, 2025	65.45	66.40	65.22	66.03	65.41	0.73%	1,728,016
Mar 31, 2025	64.79	66.26	64.79	65.55	64.94	1.13%	1,936,149
Mar 28, 2025	64.20	65.28	63.73	64.82	64.22	1.23%	1,636,806
Mar 27, 2025	63.94	64.38	63.72	64.03	63.43	0.49%	964,938
Mar 26, 2025	63.35	64.19	63.35	63.72	63.13	0.44%	852,732
Mar 25, 2025	64.10	64.33	63.41	63.44	62.85	-1.43%	1,195,200
Mar 24, 2025	64.45	65.02	64.07	64.36	63.76	-0.29%	1,264,825
Mar 21, 2025	64.93	65.18	64.20	64.55	63.95	-0.31%	2,717,533
Mar 20, 2025	64.75	64.90	64.35	64.75	64.15	0.11%	844,223
Mar 19, 2025	64.50	64.74	64.31	64.68	64.08	0.08%	713,700