Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	71.10	71.14	70.60	71.09	-	0.30%	917,234
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
Nov 18, 2025	73.20	73.47	72.28	72.68	72.68	-0.79%	4,118,902
Nov 17, 2025	72.71	73.26	72.60	73.26	73.26	-0.10%	2,521,653
Nov 14, 2025	73.54	73.67	72.89	73.33	72.69	-0.15%	3,625,198
Nov 13, 2025	73.75	74.00	73.05	73.44	72.80	-0.41%	2,969,986
Nov 12, 2025	72.92	73.83	72.59	73.74	73.10	1.51%	4,013,603
Nov 11, 2025	72.14	72.67	72.07	72.64	72.01	0.87%	885,689
Nov 10, 2025	72.01	72.50	71.52	72.01	71.38	0.07%	1,549,552
Nov 7, 2025	71.96	72.74	71.91	71.96	71.33	-0.22%	1,043,777
Nov 6, 2025	71.18	72.22	71.18	72.12	71.49	1.15%	1,486,860
Nov 5, 2025	71.57	72.01	71.17	71.30	70.68	0.08%	1,138,212
Nov 4, 2025	70.15	71.96	69.99	71.24	70.62	1.79%	1,500,494
Nov 3, 2025	70.38	70.67	69.81	69.99	69.38	-0.72%	1,808,404
Oct 31, 2025	70.77	70.77	70.07	70.50	69.88	-0.23%	987,168
Oct 30, 2025	70.18	70.79	70.17	70.66	70.04	0.94%	1,073,204
Oct 29, 2025	70.50	70.88	69.46	70.00	69.39	-0.92%	1,806,283
Oct 28, 2025	71.51	71.70	70.55	70.65	70.03	-1.24%	2,143,321
Oct 27, 2025	71.88	72.00	71.16	71.54	70.92	-0.58%	2,027,882
Oct 24, 2025	72.29	72.54	71.89	71.96	71.33	-0.42%	878,407
Oct 23, 2025	73.06	73.10	72.21	72.26	71.63	-0.84%	1,672,961
Oct 22, 2025	72.30	73.43	72.26	72.87	72.23	0.62%	2,172,388
Oct 21, 2025	72.33	72.63	72.09	72.42	71.79	-0.01%	1,363,770
Oct 20, 2025	72.57	72.95	72.12	72.43	71.80	-0.06%	1,339,975
Oct 17, 2025	72.29	72.52	72.04	72.47	71.84	0.21%	627,652
Oct 16, 2025	72.30	72.56	71.97	72.32	71.69	0.22%	1,181,652
Oct 15, 2025	71.50	72.19	71.50	72.16	71.53	0.81%	925,305
Oct 14, 2025	71.70	72.14	71.48	71.58	70.96	0.17%	1,657,758
Oct 10, 2025	70.40	71.49	70.13	71.46	70.84	1.82%	773,330