Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	51.59	51.95	51.45	51.92	51.92	1.13%	770,113
Nov 24, 2025	51.67	51.67	51.10	51.34	51.34	-0.45%	924,015
Nov 21, 2025	51.60	51.78	51.21	51.57	51.57	0.19%	795,732
Nov 20, 2025	50.80	51.58	50.80	51.47	51.47	-0.08%	690,782
Nov 19, 2025	51.96	52.07	51.17	51.51	51.51	-0.96%	1,481,914
Nov 18, 2025	52.05	52.44	51.71	52.01	52.01	-0.25%	1,704,932
Nov 17, 2025	51.88	52.17	51.72	52.14	52.14	-0.25%	905,223
Nov 14, 2025	52.45	52.52	51.97	52.27	51.81	-0.11%	888,760
Nov 13, 2025	52.72	52.83	52.09	52.33	51.87	-0.61%	941,993
Nov 12, 2025	51.87	52.74	51.77	52.65	52.19	1.48%	708,006
Nov 11, 2025	51.66	51.88	51.48	51.88	51.43	0.95%	530,051
Nov 10, 2025	51.16	51.70	50.99	51.39	50.94	0.16%	494,514
Nov 7, 2025	51.25	51.67	51.12	51.31	50.86	0.49%	541,928
Nov 6, 2025	50.47	51.16	50.47	51.06	50.61	1.11%	382,273
Nov 5, 2025	50.48	51.01	50.39	50.50	50.06	-	632,420
Nov 4, 2025	50.00	51.00	49.60	50.50	50.06	1.39%	828,837
Nov 3, 2025	50.05	50.24	49.65	49.81	49.38	-0.84%	729,737
Oct 31, 2025	50.19	50.40	49.99	50.23	49.79	-0.59%	635,270
Oct 30, 2025	50.24	50.61	50.14	50.53	50.09	0.68%	486,388
Oct 29, 2025	50.67	50.88	49.84	50.19	49.75	-0.99%	686,554
Oct 28, 2025	51.09	51.16	50.59	50.69	50.25	-0.88%	642,712
Oct 27, 2025	51.40	51.40	50.85	51.14	50.69	-0.51%	802,426
Oct 24, 2025	51.74	51.74	51.35	51.40	50.95	-0.50%	373,885
Oct 23, 2025	52.10	52.27	51.60	51.66	51.21	-0.84%	530,534
Oct 22, 2025	51.54	52.47	51.54	52.10	51.65	0.87%	773,330
Oct 21, 2025	51.66	51.76	51.42	51.65	51.20	0.08%	630,531
Oct 20, 2025	51.81	51.95	51.37	51.61	51.16	-0.21%	593,017
Oct 17, 2025	51.63	51.75	51.28	51.72	51.27	0.56%	452,268
Oct 16, 2025	51.44	51.67	51.24	51.43	50.98	0.12%	717,066
Oct 15, 2025	51.00	51.40	50.97	51.37	50.92	0.75%	675,359
Oct 14, 2025	51.00	51.40	50.91	50.99	50.54	0.18%	1,235,346
Oct 13, 2025	50.92	51.10	50.72	50.90	50.46	-0.27%	440,711
Oct 10, 2025	50.17	51.08	50.11	51.04	50.59	2.04%	675,258
Oct 9, 2025	50.50	50.50	49.91	50.02	49.58	-0.73%	535,619
Oct 8, 2025	50.63	50.63	50.04	50.39	49.95	-0.06%	1,065,287
Oct 7, 2025	50.73	50.73	50.20	50.42	49.98	-0.12%	448,776
Oct 6, 2025	50.29	50.50	49.60	50.48	50.04	0.40%	875,983
Oct 3, 2025	50.35	50.78	50.19	50.28	49.84	-	711,845
Oct 2, 2025	50.44	50.55	50.01	50.28	49.84	-0.24%	577,853
Oct 1, 2025	50.76	50.92	50.40	50.40	49.96	-0.67%	525,955
Sep 30, 2025	50.10	50.79	50.10	50.74	50.30	1.26%	695,008
Sep 29, 2025	49.70	50.31	49.70	50.11	49.67	0.89%	668,473
Sep 26, 2025	49.69	49.97	49.56	49.67	49.24	0.40%	445,072
Sep 25, 2025	49.58	49.87	49.42	49.47	49.04	-0.02%	597,348
Sep 24, 2025	49.34	49.67	49.19	49.48	49.05	0.28%	466,141
Sep 23, 2025	49.07	49.34	48.90	49.34	48.91	0.41%	555,632
Sep 22, 2025	49.44	49.58	49.12	49.14	48.71	-0.28%	840,339
Sep 19, 2025	48.90	49.44	48.90	49.28	48.85	0.90%	556,495
Sep 18, 2025	48.78	49.11	48.69	48.84	48.41	-0.41%	540,590
Sep 17, 2025	49.15	49.35	49.00	49.04	48.61	0.12%	336,802