Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	75.80	76.00	75.21	75.36	75.36	-0.04%	675,411
Sep 10, 2026	76.32	76.60	75.22	75.39	75.39	-1.00%	1,202,176
Sep 9, 2026	76.60	76.71	75.82	76.15	76.15	-0.70%	980,951
Sep 8, 2026	76.19	77.01	76.12	76.69	76.69	0.29%	1,611,742
Sep 4, 2026	76.48	77.19	76.39	76.47	76.47	-0.13%	905,668
Sep 3, 2026	76.14	76.77	76.09	76.57	76.57	0.49%	2,097,185
Sep 2, 2026	76.51	76.65	75.53	76.20	76.20	-0.25%	1,949,190
Sep 1, 2026	76.63	76.95	75.84	76.39	76.39	-0.26%	1,332,226
Aug 31, 2026	75.46	76.64	75.38	76.59	76.59	0.70%	1,956,759
Aug 28, 2026	76.17	76.31	75.58	76.06	76.06	-	1,887,729
Aug 27, 2026	77.50	77.50	75.51	76.06	76.06	-0.95%	1,474,572
Aug 26, 2026	75.90	76.88	75.85	76.79	76.79	0.81%	776,195
Aug 25, 2026	76.69	76.71	75.95	76.17	76.17	-0.47%	1,494,417
Aug 24, 2026	75.50	76.66	75.50	76.53	76.53	1.24%	4,158,219
Aug 21, 2026	77.60	77.67	75.51	75.59	75.59	-2.63%	1,326,699
Aug 20, 2026	77.47	78.24	77.37	77.63	77.63	-0.14%	1,687,336
Aug 19, 2026	78.00	78.30	77.12	77.74	77.74	-0.18%	1,036,662
Aug 18, 2026	78.75	79.14	78.48	78.52	77.88	0.20%	957,380
Aug 17, 2026	78.66	78.66	77.93	78.36	77.72	-0.41%	3,347,696
Aug 14, 2026	78.28	78.70	78.13	78.68	78.04	0.33%	899,312
Aug 13, 2026	78.43	79.10	78.33	78.42	77.78	0.19%	1,582,270
Aug 12, 2026	77.92	78.61	77.85	78.27	77.63	0.19%	1,453,405
Aug 11, 2026	77.24	78.32	77.24	78.12	77.48	1.15%	1,411,733
Aug 10, 2026	78.20	78.20	76.82	77.23	76.60	-1.29%	1,653,930
Aug 7, 2026	78.33	78.54	77.25	78.24	77.60	-0.27%	1,508,938
Aug 6, 2026	79.51	79.92	77.90	78.45	77.81	-0.60%	1,570,712
Aug 5, 2026	79.79	79.99	78.63	78.92	78.28	-0.87%	2,264,476
Aug 4, 2026	80.05	80.38	79.19	79.61	78.96	-0.24%	2,935,631
Jul 31, 2026	80.59	81.22	79.77	79.80	79.15	-0.93%	1,370,060
Jul 30, 2026	80.80	81.05	79.85	80.55	79.89	-0.58%	1,022,232
Jul 29, 2026	82.37	82.51	80.60	81.02	80.36	-1.66%	2,088,087
Jul 28, 2026	82.81	83.75	82.34	82.39	81.72	-0.05%	1,302,679
Jul 27, 2026	82.64	83.12	82.11	82.43	81.76	-0.67%	1,570,696
Jul 24, 2026	82.67	83.40	82.64	82.99	82.31	0.56%	1,394,208
Jul 23, 2026	82.17	82.80	81.64	82.53	81.86	0.47%	859,904
Jul 22, 2026	81.67	82.55	81.59	82.14	81.47	1.08%	1,488,958
Jul 21, 2026	81.55	81.78	80.82	81.26	80.60	-0.90%	950,473
Jul 20, 2026	82.20	82.87	81.83	82.00	81.33	-0.51%	1,523,297
Jul 17, 2026	81.98	82.80	81.60	82.42	81.75	-0.01%	1,562,714
Jul 16, 2026	80.84	82.43	80.80	82.43	81.76	2.00%	1,137,147
Jul 15, 2026	81.02	81.71	80.63	80.81	80.15	-0.52%	845,737
Jul 14, 2026	81.28	81.70	80.99	81.23	80.57	-0.23%	664,178
Jul 13, 2026	81.51	81.88	81.11	81.42	80.76	0.23%	553,352
Jul 10, 2026	81.00	81.51	80.67	81.23	80.57	0.36%	707,795
Jul 9, 2026	81.50	81.79	80.91	80.94	80.28	-1.02%	755,846
Jul 8, 2026	81.79	82.45	81.41	81.77	81.10	0.12%	923,345
Jul 7, 2026	81.15	82.50	81.05	81.67	81.00	1.01%	983,740
Jul 6, 2026	81.87	82.18	80.58	80.85	80.19	-1.26%	964,756
Jul 3, 2026	82.34	82.39	81.58	81.88	81.21	-0.38%	260,576
Jul 2, 2026	81.09	82.23	80.52	82.19	81.52	1.16%	944,479