Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	76.56	76.95	76.44	76.76	-	0.42%	53,909
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
Mar 2, 2026	78.34	78.51	77.83	78.02	78.02	-0.57%	3,231,192
Feb 27, 2026	77.89	78.96	77.82	78.47	78.47	1.19%	4,127,142
Feb 26, 2026	77.78	77.90	77.29	77.55	77.55	-0.33%	2,114,698
Feb 25, 2026	78.00	78.16	76.81	77.81	77.81	-0.05%	1,781,430
Feb 24, 2026	78.35	78.47	77.28	77.85	77.85	-0.50%	1,654,284
Feb 23, 2026	77.17	78.34	77.08	78.24	78.24	1.62%	2,007,789
Feb 20, 2026	77.68	77.85	76.30	76.99	76.99	-0.50%	2,098,520
Feb 19, 2026	77.05	77.78	76.93	77.38	77.38	0.26%	2,138,200
Feb 18, 2026	77.90	78.00	76.78	77.18	77.18	-0.68%	2,273,294
Feb 17, 2026	77.05	78.07	76.91	77.71	77.71	0.37%	3,083,554
Feb 13, 2026	76.94	77.59	76.45	77.42	76.78	1.44%	2,457,795
Feb 12, 2026	74.65	77.27	74.43	76.32	75.69	3.15%	3,071,644
Feb 11, 2026	74.06	74.33	73.54	73.99	73.38	0.03%	1,783,326
Feb 10, 2026	73.50	74.25	73.25	73.97	73.36	0.79%	2,046,336