Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	75.81	76.36	75.44	75.56	-	-0.92%	297,391
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
Apr 9, 2026	79.54	80.24	79.25	79.30	78.64	-0.01%	1,004,901
Apr 8, 2026	79.19	79.73	78.25	79.31	78.65	-0.34%	1,495,845
Apr 7, 2026	78.69	80.04	78.69	79.58	78.92	0.95%	934,325
Apr 6, 2026	78.85	79.32	78.65	78.83	78.18	-0.24%	1,098,863
Apr 2, 2026	78.78	79.37	78.39	79.02	78.37	1.07%	1,612,619
Apr 1, 2026	77.68	78.27	77.07	78.18	77.53	0.73%	1,021,852
Mar 31, 2026	78.00	78.50	77.17	77.61	76.97	-0.58%	1,293,030
Mar 30, 2026	77.80	78.81	77.72	78.06	77.41	1.00%	1,563,783
Mar 27, 2026	76.93	77.30	76.69	77.29	76.65	0.25%	1,178,987
Mar 26, 2026	76.62	77.24	76.45	77.10	76.46	0.81%	655,675
Mar 25, 2026	76.40	77.09	75.98	76.48	75.85	0.84%	1,218,461
Mar 24, 2026	75.53	76.45	75.32	75.84	75.21	0.20%	782,694
Mar 23, 2026	75.72	76.28	75.15	75.69	75.06	0.05%	861,026
Mar 20, 2026	77.23	77.72	75.45	75.65	75.02	-2.03%	3,162,930