Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	79.47	79.47	79.46	79.46	-	0.24%	968,186
Jun 18, 2026	79.27	80.08	78.93	79.27	79.27	0.03%	1,277,720
Jun 17, 2026	79.68	80.11	79.05	79.25	79.25	-0.91%	1,205,246
Jun 16, 2026	80.32	81.10	79.80	79.98	79.98	-0.30%	1,576,381
Jun 15, 2026	79.27	80.29	78.72	80.22	80.22	0.77%	1,053,436
Jun 12, 2026	78.86	79.83	78.78	79.61	79.61	0.99%	1,088,383
Jun 11, 2026	79.14	79.66	78.75	78.83	78.83	0.08%	2,362,619
Jun 10, 2026	78.23	78.89	77.76	78.77	78.77	1.23%	762,895
Jun 9, 2026	76.81	78.55	76.54	77.81	77.81	1.16%	1,610,900
Jun 8, 2026	77.59	78.26	76.40	76.92	76.92	-1.17%	2,035,432
Jun 5, 2026	76.92	78.24	76.61	77.83	77.83	1.42%	3,121,156
Jun 4, 2026	76.45	76.79	75.75	76.74	76.74	0.96%	2,701,098
Jun 3, 2026	75.83	77.00	75.83	76.01	76.01	0.38%	1,957,854
Jun 2, 2026	75.55	76.27	75.40	75.72	75.72	0.42%	1,736,390
Jun 1, 2026	75.81	76.36	75.26	75.40	75.40	-1.13%	1,971,185
May 29, 2026	77.47	77.86	76.22	76.26	76.26	-1.43%	3,703,589
May 28, 2026	78.69	78.90	77.22	77.37	77.37	-1.50%	2,345,964
May 27, 2026	77.99	78.85	77.93	78.55	78.55	0.45%	2,840,688
May 26, 2026	78.46	78.71	77.66	78.20	78.20	-0.28%	2,119,597
May 25, 2026	77.99	78.42	77.67	78.42	78.42	0.55%	402,750
May 22, 2026	77.53	78.17	77.37	77.99	77.99	0.74%	1,289,085
May 21, 2026	77.01	77.83	76.80	77.42	77.42	0.83%	1,814,326
May 20, 2026	76.56	77.45	76.51	76.78	76.78	-0.03%	1,266,546
May 19, 2026	75.47	77.14	75.47	76.80	76.80	2.06%	1,889,305
May 15, 2026	76.90	77.11	75.18	75.25	75.25	-1.98%	1,696,066
May 14, 2026	77.20	77.72	77.12	77.41	76.77	0.47%	932,307
May 13, 2026	77.00	77.34	76.34	77.05	76.41	-0.13%	1,612,426
May 12, 2026	77.19	77.61	76.87	77.15	76.51	0.34%	1,781,191
May 11, 2026	76.79	77.49	76.79	76.89	76.25	0.20%	1,554,458
May 8, 2026	76.57	77.30	76.36	76.74	76.11	0.12%	1,716,933
May 7, 2026	76.68	76.82	76.09	76.65	76.02	0.04%	964,020
May 6, 2026	78.15	78.19	76.56	76.62	75.99	-2.18%	1,607,251
May 5, 2026	77.83	78.74	77.57	78.33	77.68	1.06%	1,940,160
May 4, 2026	77.49	78.11	77.08	77.51	76.87	-0.30%	3,475,030
May 1, 2026	77.57	78.49	77.43	77.74	77.10	0.08%	604,944
Apr 30, 2026	77.34	78.01	77.20	77.68	77.04	0.90%	1,988,291
Apr 29, 2026	76.96	77.55	76.73	76.99	76.35	-0.38%	1,476,695
Apr 28, 2026	77.38	77.94	77.09	77.28	76.64	0.63%	2,302,858
Apr 27, 2026	77.00	77.36	76.65	76.80	76.17	-0.30%	2,969,375
Apr 24, 2026	77.38	77.82	76.92	77.03	76.39	-0.59%	1,417,644
Apr 23, 2026	75.91	77.56	75.90	77.49	76.85	2.28%	1,608,124
Apr 22, 2026	76.56	76.95	75.53	75.76	75.13	-0.89%	1,333,458
Apr 21, 2026	76.86	77.08	75.96	76.44	75.81	-0.68%	1,834,262
Apr 20, 2026	78.04	78.38	76.71	76.96	76.32	-1.24%	1,228,997
Apr 17, 2026	77.75	78.02	76.83	77.93	77.29	-0.01%	1,348,307
Apr 16, 2026	78.22	78.42	77.33	77.94	77.30	-0.27%	1,103,208
Apr 15, 2026	78.09	78.46	77.78	78.15	77.50	-0.31%	877,399
Apr 14, 2026	78.29	78.61	77.70	78.39	77.74	-0.09%	1,118,492
Apr 13, 2026	79.70	79.70	78.26	78.46	77.81	-1.58%	1,595,818
Apr 10, 2026	79.08	80.69	79.08	79.72	79.06	0.53%	883,518