Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	56.96	57.17	56.66	56.46	-	-1.10%	54,955
Feb 23, 2026	56.63	57.24	56.38	57.09	57.09	1.40%	508,250
Feb 20, 2026	56.19	56.96	55.70	56.30	56.30	-0.34%	616,209
Feb 19, 2026	56.64	56.81	56.17	56.49	56.49	0.28%	683,258
Feb 18, 2026	56.97	57.00	56.18	56.33	56.33	-1.14%	741,314
Feb 17, 2026	56.66	57.25	56.31	56.98	56.98	0.25%	812,685
Feb 13, 2026	56.01	57.01	56.01	56.84	56.37	1.34%	1,226,972
Feb 12, 2026	55.37	56.73	54.85	56.09	55.63	2.92%	1,400,504
Feb 11, 2026	54.51	54.81	53.90	54.50	54.05	-0.16%	1,051,239
Feb 10, 2026	54.66	54.80	54.13	54.59	54.14	0.87%	739,056
Feb 9, 2026	54.19	54.52	53.72	54.12	53.67	0.20%	648,480
Feb 6, 2026	55.06	55.34	53.96	54.01	53.56	-1.78%	820,372
Feb 5, 2026	54.57	55.15	54.33	54.99	54.54	1.23%	860,155
Feb 4, 2026	54.37	54.79	53.99	54.32	53.87	0.44%	812,322
Feb 3, 2026	52.65	54.12	52.65	54.08	53.63	2.60%	1,502,766
Feb 2, 2026	53.35	53.99	52.16	52.71	52.27	-1.16%	1,774,818
Jan 30, 2026	53.60	53.72	52.64	53.33	52.89	-0.54%	1,186,914
Jan 29, 2026	53.61	53.98	53.41	53.62	53.18	0.47%	953,160
Jan 28, 2026	53.59	53.91	53.16	53.37	52.93	-0.61%	623,264
Jan 27, 2026	53.26	53.84	53.13	53.70	53.26	1.63%	904,256
Jan 26, 2026	52.81	53.17	52.64	52.84	52.40	0.27%	535,759
Jan 23, 2026	52.25	52.72	51.95	52.70	52.26	0.86%	1,624,457
Jan 22, 2026	52.09	52.84	52.09	52.25	51.82	-0.06%	2,312,082
Jan 21, 2026	52.58	52.89	52.16	52.28	51.85	-0.23%	1,153,637
Jan 20, 2026	52.15	52.51	51.52	52.40	51.97	0.91%	1,062,179
Jan 16, 2026	51.51	52.01	51.41	51.93	51.50	0.44%	2,146,126
Jan 15, 2026	51.96	52.19	51.48	51.70	51.27	-0.44%	862,875
Jan 14, 2026	51.36	52.06	51.36	51.93	51.50	1.15%	870,149
Jan 13, 2026	51.38	51.45	50.69	51.34	50.92	-0.10%	1,360,191
Jan 12, 2026	51.46	51.72	51.03	51.39	50.97	-0.14%	822,401
Jan 9, 2026	51.80	51.95	51.42	51.46	51.03	-0.35%	660,809
Jan 8, 2026	51.49	51.97	51.22	51.64	51.21	0.88%	871,797
Jan 7, 2026	51.55	51.73	51.08	51.19	50.77	-0.52%	929,716
Jan 6, 2026	51.23	51.62	50.82	51.46	51.03	0.57%	810,211
Jan 5, 2026	51.55	51.64	50.67	51.17	50.75	-1.41%	1,623,339
Jan 2, 2026	52.08	52.25	51.75	51.90	51.47	-0.08%	1,445,677
Dec 31, 2025	51.97	52.15	51.85	51.94	51.51	-0.27%	733,441
Dec 30, 2025	51.88	52.21	51.77	52.08	51.65	0.46%	613,388
Dec 29, 2025	51.82	52.25	51.79	51.84	51.41	-0.04%	1,040,971
Dec 26, 2025	51.87	52.04	51.69	51.86	51.43	0.21%	658,497
Dec 24, 2025	51.88	51.96	51.68	51.75	51.32	-0.04%	316,676
Dec 23, 2025	51.41	51.82	51.36	51.77	51.34	1.09%	494,061
Dec 22, 2025	50.70	51.22	50.44	51.21	50.79	0.69%	570,337
Dec 19, 2025	51.41	51.68	50.70	50.86	50.44	-1.17%	633,864
Dec 18, 2025	51.40	51.75	51.39	51.46	51.03	-0.41%	493,915
Dec 17, 2025	51.34	51.75	50.89	51.67	51.24	0.78%	498,395
Dec 16, 2025	51.67	51.74	51.19	51.27	50.85	-0.66%	695,000
Dec 15, 2025	51.10	51.62	50.96	51.61	51.18	1.26%	826,809
Dec 12, 2025	50.57	50.99	50.42	50.97	50.55	1.35%	803,170
Dec 11, 2025	50.21	50.66	50.21	50.29	49.87	0.40%	678,493