Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	70.70	71.02	70.03	70.05	70.05	-0.79%	1,215,631
Aug 21, 2025	70.47	70.86	70.47	70.61	70.61	0.11%	2,459,922
Aug 20, 2025	69.79	70.90	69.78	70.53	70.53	1.25%	1,901,200
Aug 19, 2025	69.20	69.81	68.91	69.66	69.66	-0.24%	2,706,443
Aug 18, 2025	70.11	70.37	69.64	69.83	69.22	-0.46%	1,318,200
Aug 15, 2025	70.32	70.32	69.82	70.15	69.53	0.07%	2,230,200
Aug 14, 2025	69.51	70.35	69.48	70.10	69.48	0.89%	668,332
Aug 13, 2025	69.41	69.89	69.41	69.48	68.87	-0.22%	2,046,428
Aug 12, 2025	69.70	69.95	69.29	69.63	69.02	-0.27%	767,500
Aug 11, 2025	69.80	70.25	69.69	69.82	69.21	-0.13%	621,931
Aug 8, 2025	69.90	70.33	69.81	69.91	69.29	0.10%	1,124,435
Aug 7, 2025	69.20	69.95	69.01	69.84	69.22	0.78%	1,132,010
Aug 6, 2025	69.40	69.84	68.85	69.30	68.69	-0.19%	1,499,020
Aug 5, 2025	69.62	70.96	69.06	69.43	68.82	0.93%	2,219,300
Aug 1, 2025	68.35	69.70	68.12	68.79	68.18	1.46%	2,012,000
Jul 31, 2025	67.49	68.00	67.44	67.80	67.20	-	1,165,001
Jul 30, 2025	67.03	68.24	66.97	67.80	67.20	0.86%	987,841
Jul 29, 2025	66.90	67.37	66.56	67.22	66.63	1.20%	1,835,400
Jul 28, 2025	67.20	67.32	66.32	66.42	65.84	-1.28%	1,359,445
Jul 25, 2025	67.10	67.44	66.88	67.28	66.69	0.51%	737,109
Jul 24, 2025	66.31	67.06	66.21	66.94	66.35	0.97%	1,280,000
Jul 23, 2025	66.88	67.04	66.23	66.30	65.72	-0.66%	1,230,225
Jul 22, 2025	66.12	66.98	66.03	66.74	66.15	1.34%	2,484,203
Jul 21, 2025	65.27	65.92	65.27	65.86	65.28	1.56%	1,801,600
Jul 18, 2025	64.75	65.13	64.42	64.85	64.28	0.43%	900,627
Jul 17, 2025	64.40	64.69	64.14	64.57	64.00	0.03%	1,147,236
Jul 16, 2025	64.54	64.88	64.45	64.55	63.98	0.03%	720,812
Jul 15, 2025	64.65	64.85	64.36	64.53	63.96	-0.19%	727,400
Jul 14, 2025	64.65	65.22	64.50	64.65	64.08	0.06%	1,360,225
Jul 11, 2025	64.30	64.70	64.08	64.61	64.04	0.28%	1,217,400
Jul 10, 2025	63.85	64.67	63.74	64.43	63.86	0.53%	1,102,800
Jul 9, 2025	63.97	64.33	63.78	64.09	63.53	0.02%	654,417
Jul 8, 2025	64.11	64.33	63.54	64.08	63.52	0.09%	919,600
Jul 7, 2025	64.30	64.49	63.96	64.02	63.46	-0.44%	912,700
Jul 4, 2025	64.11	64.37	63.97	64.30	63.73	0.28%	259,800
Jul 3, 2025	64.00	64.45	63.89	64.12	63.56	0.25%	478,200
Jul 2, 2025	64.96	64.97	63.85	63.96	63.40	-1.63%	1,686,400
Jun 30, 2025	64.56	65.12	64.40	65.02	64.45	0.59%	999,200
Jun 27, 2025	64.41	64.97	64.38	64.64	64.07	0.61%	970,342
Jun 26, 2025	63.88	64.39	63.85	64.25	63.68	0.44%	736,939
Jun 25, 2025	64.75	64.78	63.92	63.97	63.41	-1.55%	913,635
Jun 24, 2025	65.07	65.26	64.76	64.98	64.41	-0.46%	688,808
Jun 23, 2025	64.70	65.54	64.70	65.28	64.71	1.02%	985,049
Jun 20, 2025	64.75	64.95	64.18	64.62	64.05	0.31%	2,147,700
Jun 19, 2025	64.69	64.96	64.28	64.42	63.85	-0.63%	337,006
Jun 18, 2025	64.73	64.96	64.45	64.83	64.26	0.20%	1,079,241
Jun 17, 2025	64.68	64.77	64.22	64.70	64.13	-0.12%	661,500
Jun 16, 2025	65.49	65.86	64.60	64.78	64.21	-1.02%	1,240,400
Jun 13, 2025	65.36	65.70	65.08	65.45	64.87	0.31%	1,800,024
Jun 12, 2025	64.96	65.28	64.74	65.25	64.68	0.76%	1,840,100