Fortis Inc. (TSX:FTS)
67.80
+0.02 (0.03%)
Jul 31, 2025, 4:00 PM EDT
Nordstrom Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 67.49 | 68.00 | 67.44 | 67.80 | 67.80 | - | 1,160,701 |
Jul 30, 2025 | 67.03 | 68.24 | 66.97 | 67.80 | 67.80 | 0.86% | 987,841 |
Jul 29, 2025 | 66.90 | 67.37 | 66.56 | 67.22 | 67.22 | 1.20% | 1,835,400 |
Jul 28, 2025 | 67.20 | 67.32 | 66.32 | 66.42 | 66.42 | -1.28% | 1,359,445 |
Jul 25, 2025 | 67.10 | 67.44 | 66.88 | 67.28 | 67.28 | 0.51% | 737,109 |
Jul 24, 2025 | 66.31 | 67.06 | 66.21 | 66.94 | 66.94 | 0.97% | 1,280,000 |
Jul 23, 2025 | 66.88 | 67.04 | 66.23 | 66.30 | 66.30 | -0.66% | 1,230,225 |
Jul 22, 2025 | 66.12 | 66.98 | 66.03 | 66.74 | 66.74 | 1.34% | 2,484,203 |
Jul 21, 2025 | 65.27 | 65.92 | 65.27 | 65.86 | 65.86 | 1.56% | 1,801,600 |
Jul 18, 2025 | 64.75 | 65.13 | 64.42 | 64.85 | 64.85 | 0.43% | 900,627 |
Jul 17, 2025 | 64.40 | 64.69 | 64.14 | 64.57 | 64.57 | 0.03% | 1,147,236 |
Jul 16, 2025 | 64.54 | 64.88 | 64.45 | 64.55 | 64.55 | 0.03% | 720,812 |
Jul 15, 2025 | 64.65 | 64.85 | 64.36 | 64.53 | 64.53 | -0.19% | 727,400 |
Jul 14, 2025 | 64.65 | 65.22 | 64.50 | 64.65 | 64.65 | 0.06% | 1,360,225 |
Jul 11, 2025 | 64.30 | 64.70 | 64.08 | 64.61 | 64.61 | 0.28% | 1,217,400 |
Jul 10, 2025 | 63.85 | 64.67 | 63.74 | 64.43 | 64.43 | 0.53% | 1,102,800 |
Jul 9, 2025 | 63.97 | 64.33 | 63.78 | 64.09 | 64.09 | 0.02% | 654,417 |
Jul 8, 2025 | 64.11 | 64.33 | 63.54 | 64.08 | 64.08 | 0.09% | 919,600 |
Jul 7, 2025 | 64.30 | 64.49 | 63.96 | 64.02 | 64.02 | -0.44% | 912,700 |
Jul 4, 2025 | 64.11 | 64.37 | 63.97 | 64.30 | 64.30 | 0.28% | 259,800 |
Jul 3, 2025 | 64.00 | 64.45 | 63.89 | 64.12 | 64.12 | 0.25% | 478,200 |
Jul 2, 2025 | 64.96 | 64.97 | 63.85 | 63.96 | 63.96 | -1.63% | 1,686,400 |
Jun 30, 2025 | 64.56 | 65.12 | 64.40 | 65.02 | 65.02 | 0.59% | 999,200 |
Jun 27, 2025 | 64.41 | 64.97 | 64.38 | 64.64 | 64.64 | 0.61% | 970,342 |
Jun 26, 2025 | 63.88 | 64.39 | 63.85 | 64.25 | 64.25 | 0.44% | 736,939 |
Jun 25, 2025 | 64.75 | 64.78 | 63.92 | 63.97 | 63.97 | -1.55% | 913,635 |
Jun 24, 2025 | 65.07 | 65.26 | 64.76 | 64.98 | 64.98 | -0.46% | 688,808 |
Jun 23, 2025 | 64.70 | 65.54 | 64.70 | 65.28 | 65.28 | 1.02% | 985,049 |
Jun 20, 2025 | 64.75 | 64.95 | 64.18 | 64.62 | 64.62 | 0.31% | 2,147,700 |
Jun 19, 2025 | 64.69 | 64.96 | 64.28 | 64.42 | 64.42 | -0.63% | 337,006 |
Jun 18, 2025 | 64.73 | 64.96 | 64.45 | 64.83 | 64.83 | 0.20% | 1,079,241 |
Jun 17, 2025 | 64.68 | 64.77 | 64.22 | 64.70 | 64.70 | -0.12% | 661,500 |
Jun 16, 2025 | 65.49 | 65.86 | 64.60 | 64.78 | 64.78 | -1.02% | 1,240,400 |
Jun 13, 2025 | 65.36 | 65.70 | 65.08 | 65.45 | 65.45 | 0.31% | 1,800,024 |
Jun 12, 2025 | 64.96 | 65.28 | 64.74 | 65.25 | 65.25 | 0.76% | 1,840,100 |
Jun 11, 2025 | 64.92 | 64.97 | 64.41 | 64.76 | 64.76 | -0.26% | 1,576,708 |
Jun 10, 2025 | 64.79 | 65.17 | 64.66 | 64.93 | 64.93 | 0.23% | 1,628,800 |
Jun 9, 2025 | 64.83 | 65.02 | 64.28 | 64.78 | 64.78 | -0.40% | 1,282,503 |
Jun 6, 2025 | 65.68 | 65.70 | 64.97 | 65.04 | 65.04 | -0.96% | 1,839,300 |
Jun 5, 2025 | 65.87 | 66.09 | 65.31 | 65.67 | 65.67 | -0.36% | 1,515,311 |
Jun 4, 2025 | 66.29 | 66.57 | 65.68 | 65.91 | 65.91 | -0.78% | 1,317,500 |
Jun 3, 2025 | 66.97 | 67.03 | 66.25 | 66.43 | 66.43 | -0.46% | 1,322,133 |
Jun 2, 2025 | 66.78 | 67.21 | 66.28 | 66.74 | 66.74 | -0.46% | 1,841,900 |
May 30, 2025 | 66.48 | 67.28 | 66.40 | 67.05 | 67.05 | 0.72% | 4,183,138 |
May 29, 2025 | 66.06 | 66.66 | 65.82 | 66.57 | 66.57 | 0.50% | 1,292,800 |
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 |