Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	77.19	77.27	76.89	77.23	-	0.44%	110,227
May 11, 2026	76.79	77.49	76.79	76.89	76.89	0.20%	1,554,458
May 8, 2026	76.57	77.30	76.36	76.74	76.74	0.12%	1,716,933
May 7, 2026	76.68	76.82	76.09	76.65	76.65	0.04%	964,020
May 6, 2026	78.15	78.19	76.56	76.62	76.62	-2.18%	1,606,251
May 5, 2026	77.83	78.74	77.57	78.33	78.33	1.06%	1,940,160
May 4, 2026	77.49	78.11	77.08	77.51	77.51	-0.30%	3,475,030
May 1, 2026	77.57	78.49	77.43	77.74	77.74	0.08%	604,944
Apr 30, 2026	77.34	78.01	77.20	77.68	77.68	0.90%	1,988,291
Apr 29, 2026	76.96	77.55	76.73	76.99	76.99	-0.38%	1,449,058
Apr 28, 2026	77.38	77.94	77.09	77.28	77.28	0.63%	2,300,758
Apr 27, 2026	77.00	77.36	76.65	76.80	76.80	-0.30%	2,969,375
Apr 24, 2026	77.38	77.82	76.92	77.03	77.03	-0.59%	1,387,755
Apr 23, 2026	75.91	77.56	75.90	77.49	77.49	2.28%	1,491,258
Apr 22, 2026	76.56	76.95	75.53	75.76	75.76	-0.89%	1,323,158
Apr 21, 2026	76.86	77.08	75.96	76.44	76.44	-0.68%	1,812,548
Apr 20, 2026	78.04	78.38	76.71	76.96	76.96	-1.24%	1,211,869
Apr 17, 2026	77.75	78.02	76.83	77.93	77.93	-0.01%	1,348,207
Apr 16, 2026	78.22	78.42	77.33	77.94	77.94	-0.27%	1,103,208
Apr 15, 2026	78.09	78.46	77.78	78.15	78.15	-0.31%	773,329
Apr 14, 2026	78.29	78.61	77.70	78.39	78.39	-0.09%	1,090,792
Apr 13, 2026	79.70	79.70	78.26	78.46	78.46	-1.58%	1,596,118
Apr 10, 2026	79.08	80.69	79.08	79.72	79.72	0.53%	883,518
Apr 9, 2026	79.54	80.24	79.25	79.30	79.30	-0.01%	1,004,901
Apr 8, 2026	79.19	79.73	78.25	79.31	79.31	-0.34%	1,495,845
Apr 7, 2026	78.69	80.04	78.69	79.58	79.58	0.95%	934,325
Apr 6, 2026	78.85	79.32	78.65	78.83	78.83	-0.24%	1,098,863
Apr 2, 2026	78.78	79.37	78.39	79.02	79.02	1.07%	1,612,919
Apr 1, 2026	77.68	78.27	77.07	78.18	78.18	0.73%	1,021,852
Mar 31, 2026	78.00	78.50	77.17	77.61	77.61	-0.58%	1,292,330
Mar 30, 2026	77.80	78.81	77.72	78.06	78.06	1.00%	1,563,383
Mar 27, 2026	76.93	77.30	76.69	77.29	77.29	0.25%	1,178,987
Mar 26, 2026	76.62	77.24	76.45	77.10	77.10	0.81%	655,675
Mar 25, 2026	76.40	77.09	75.98	76.48	76.48	0.84%	1,217,861
Mar 24, 2026	75.53	76.45	75.32	75.84	75.84	0.20%	777,894
Mar 23, 2026	75.72	76.28	75.15	75.69	75.69	0.05%	861,026
Mar 20, 2026	77.23	77.72	75.45	75.65	75.65	-2.03%	3,107,731
Mar 19, 2026	78.72	78.99	76.57	77.22	77.22	-2.29%	2,367,546
Mar 18, 2026	79.65	79.67	78.74	79.03	79.03	-0.99%	863,800
Mar 17, 2026	80.22	80.44	79.66	79.82	79.82	-0.35%	1,445,610
Mar 16, 2026	79.92	80.37	79.55	80.10	80.10	0.23%	1,351,777
Mar 13, 2026	79.38	80.10	79.38	79.92	79.92	0.96%	886,979
Mar 12, 2026	78.17	79.75	78.17	79.16	79.16	1.58%	1,137,103
Mar 11, 2026	78.00	78.68	77.62	77.93	77.93	-0.33%	1,544,675
Mar 10, 2026	78.42	78.96	78.15	78.19	78.19	-0.41%	1,347,782
Mar 9, 2026	78.38	79.05	77.99	78.51	78.51	-0.10%	1,733,323
Mar 6, 2026	78.34	78.63	77.67	78.59	78.59	0.36%	1,447,064
Mar 5, 2026	78.41	78.86	77.40	78.31	78.31	-0.53%	1,414,682
Mar 4, 2026	78.29	78.79	77.63	78.73	78.73	0.45%	1,920,168
Mar 3, 2026	77.81	78.63	76.97	78.38	78.38	0.46%	3,055,420