Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	80.59	81.22	79.77	79.80	79.80	-0.93%	1,370,060
Jul 30, 2026	80.80	81.05	79.85	80.55	80.55	-0.58%	1,022,232
Jul 29, 2026	82.37	82.51	80.60	81.02	81.02	-1.66%	2,088,087
Jul 28, 2026	82.81	83.75	82.34	82.39	82.39	-0.05%	1,302,679
Jul 27, 2026	82.64	83.12	82.11	82.43	82.43	-0.67%	1,570,796
Jul 24, 2026	82.67	83.40	82.64	82.99	82.99	0.56%	1,394,208
Jul 23, 2026	82.17	82.80	81.64	82.53	82.53	0.47%	859,904
Jul 22, 2026	81.67	82.55	81.59	82.14	82.14	1.08%	1,488,958
Jul 21, 2026	81.55	81.78	80.82	81.26	81.26	-0.90%	950,473
Jul 20, 2026	82.20	82.87	81.83	82.00	82.00	-0.51%	1,523,297
Jul 17, 2026	81.98	82.80	81.60	82.42	82.42	-0.01%	1,562,714
Jul 16, 2026	80.84	82.43	80.80	82.43	82.43	2.00%	1,137,147
Jul 15, 2026	81.02	81.71	80.63	80.81	80.81	-0.52%	845,737
Jul 14, 2026	81.28	81.70	80.99	81.23	81.23	-0.23%	661,978
Jul 13, 2026	81.51	81.88	81.11	81.42	81.42	0.23%	553,352
Jul 10, 2026	81.00	81.51	80.67	81.23	81.23	0.36%	707,795
Jul 9, 2026	81.50	81.79	80.91	80.94	80.94	-1.02%	755,846
Jul 8, 2026	81.79	82.45	81.41	81.77	81.77	0.12%	922,645
Jul 7, 2026	81.15	82.50	81.05	81.67	81.67	1.01%	983,740
Jul 6, 2026	81.87	82.18	80.58	80.85	80.85	-1.26%	964,756
Jul 3, 2026	82.34	82.39	81.58	81.88	81.88	-0.38%	260,576
Jul 2, 2026	81.09	82.23	80.52	82.19	82.19	1.16%	943,779
Jun 30, 2026	81.98	81.99	81.07	81.25	81.25	-1.02%	1,475,560
Jun 29, 2026	82.36	82.67	81.61	82.09	82.09	-0.58%	1,505,144
Jun 26, 2026	82.18	82.59	81.85	82.57	82.57	0.78%	695,052
Jun 25, 2026	81.47	82.04	81.21	81.93	81.93	0.79%	928,770
Jun 24, 2026	80.55	81.51	80.25	81.29	81.29	0.92%	1,385,943
Jun 23, 2026	79.52	80.70	79.39	80.55	80.55	1.54%	1,189,229
Jun 22, 2026	79.53	80.14	79.00	79.33	79.33	0.24%	1,008,822
Jun 19, 2026	79.47	80.07	79.14	79.14	79.14	-0.16%	2,239,689
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