Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	41.09	41.90	41.05	41.72	41.72	1.36%	586,566
Dec 19, 2024	40.91	41.48	40.72	41.16	41.16	0.29%	304,600
Dec 18, 2024	41.73	41.94	41.04	41.04	41.04	-2.05%	498,300
Dec 17, 2024	41.83	42.07	41.73	41.90	41.90	-0.24%	368,844
Dec 16, 2024	42.33	42.39	42.00	42.00	42.00	-0.78%	289,625
Dec 13, 2024	42.43	42.59	42.15	42.33	42.33	0.02%	306,240
Dec 12, 2024	43.17	43.17	42.20	42.32	42.32	-1.72%	394,100
Dec 11, 2024	43.67	43.67	42.99	43.06	43.06	-1.22%	459,200
Dec 10, 2024	43.77	43.79	43.34	43.59	43.59	-0.64%	318,200
Dec 9, 2024	44.37	44.79	43.76	43.87	43.87	-1.37%	694,833
Dec 6, 2024	44.85	44.85	44.31	44.48	44.48	-0.91%	618,202
Dec 5, 2024	44.85	45.01	44.53	44.89	44.89	0.43%	825,335
Dec 4, 2024	44.13	44.91	44.11	44.70	44.70	0.97%	1,757,509
Dec 3, 2024	45.06	45.43	44.27	44.27	44.27	-1.34%	451,100
Dec 2, 2024	44.57	45.00	44.05	44.87	44.87	0.43%	634,100
Nov 29, 2024	44.68	44.76	44.45	44.68	44.68	-0.33%	256,400
Nov 27, 2024	44.76	45.14	44.52	44.83	44.83	0.56%	398,821
Nov 26, 2024	44.60	44.87	44.33	44.58	44.58	-0.98%	482,700
Nov 25, 2024	45.44	45.44	44.62	45.02	45.02	-0.31%	975,700
Nov 22, 2024	44.86	45.31	44.83	45.16	45.16	0.76%	450,300
Nov 21, 2024	44.66	44.86	44.31	44.82	44.82	0.27%	262,900
Nov 20, 2024	44.72	44.81	44.45	44.70	44.70	-0.11%	375,548
Nov 19, 2024	44.15	44.83	43.91	44.75	44.75	1.20%	397,200
Nov 18, 2024	43.83	44.23	43.61	44.22	44.22	0.11%	512,500
Nov 15, 2024	44.09	44.31	43.94	44.17	43.73	-0.25%	6,139,784
Nov 14, 2024	44.14	44.64	44.01	44.28	43.84	0.66%	420,100
Nov 13, 2024	44.27	44.36	43.79	43.99	43.55	-0.59%	272,300
Nov 12, 2024	44.30	44.47	44.06	44.25	43.81	-0.11%	382,900
Nov 11, 2024	44.11	44.60	44.11	44.30	43.86	0.27%	1,180,129
Nov 8, 2024	43.88	44.27	43.81	44.18	43.74	0.78%	848,115
Nov 7, 2024	43.73	44.07	43.59	43.84	43.40	0.60%	530,835
Nov 6, 2024	43.43	43.82	43.06	43.58	43.15	-1.13%	960,202
Nov 5, 2024	42.62	44.16	42.59	44.08	43.64	3.55%	1,082,700
Nov 4, 2024	42.73	43.03	42.39	42.57	42.15	-0.51%	1,049,507
Nov 1, 2024	43.36	43.36	42.67	42.79	42.36	-1.02%	431,009
Oct 31, 2024	43.23	43.68	42.84	43.23	42.80	-	612,100
Oct 30, 2024	43.37	43.37	42.86	43.23	42.80	-0.09%	604,641
Oct 29, 2024	43.52	43.60	43.03	43.27	42.84	-1.41%	551,725
Oct 28, 2024	43.97	44.11	43.79	43.89	43.45	0.23%	542,200
Oct 25, 2024	44.34	44.41	43.79	43.79	43.35	-0.97%	450,200
Oct 24, 2024	44.82	44.88	43.83	44.22	43.78	-1.51%	612,410
Oct 23, 2024	44.66	44.92	44.64	44.90	44.45	0.34%	345,900
Oct 22, 2024	44.72	44.88	44.40	44.75	44.31	-0.18%	448,800
Oct 21, 2024	44.82	45.18	44.76	44.83	44.38	-0.22%	369,200
Oct 18, 2024	44.76	45.13	44.72	44.93	44.48	0.38%	364,121
Oct 17, 2024	44.87	44.97	44.51	44.76	44.32	-0.27%	569,603
Oct 16, 2024	44.68	45.01	44.53	44.88	44.43	0.97%	447,600
Oct 15, 2024	43.66	44.52	43.50	44.45	44.01	1.86%	571,405
Oct 14, 2024	43.51	43.70	43.42	43.64	43.21	0.55%	192,000
Oct 11, 2024	43.06	43.48	43.06	43.40	42.97	0.63%	342,300
Oct 10, 2024	43.26	43.42	42.94	43.13	42.70	-0.48%	659,139
Oct 9, 2024	43.40	43.52	43.13	43.34	42.91	-0.60%	594,800
Oct 8, 2024	43.76	43.83	43.33	43.60	43.17	-0.11%	611,300
Oct 7, 2024	44.43	44.53	43.56	43.65	43.22	-1.84%	945,100
Oct 4, 2024	44.54	44.64	44.31	44.47	44.03	-0.98%	824,717
Oct 3, 2024	45.80	45.86	44.76	44.91	44.46	-1.96%	693,506
Oct 2, 2024	45.50	46.06	45.50	45.81	45.35	0.44%	411,800
Oct 1, 2024	45.50	45.70	45.35	45.61	45.16	0.37%	313,546
Sep 30, 2024	45.46	45.74	45.18	45.44	44.99	-0.24%	346,126
Sep 27, 2024	45.54	45.75	45.44	45.55	45.10	0.37%	819,500
Sep 26, 2024	45.21	45.55	45.06	45.38	44.93	0.87%	526,606
Sep 25, 2024	45.30	45.36	44.96	44.99	44.54	-0.31%	565,713
Sep 24, 2024	45.04	45.25	44.76	45.13	44.68	0.27%	877,200
Sep 23, 2024	44.87	45.08	44.71	45.01	44.56	0.74%	352,600
Sep 20, 2024	44.50	44.72	44.06	44.68	44.24	0.22%	1,145,400
Sep 19, 2024	44.75	44.96	44.45	44.58	44.14	-0.71%	792,600
Sep 18, 2024	45.23	45.39	44.81	44.90	44.45	-0.97%	408,226
Sep 17, 2024	45.66	45.83	45.25	45.34	44.89	-0.68%	406,747
Sep 16, 2024	45.58	45.79	45.45	45.65	45.20	0.35%	356,900
Sep 13, 2024	45.31	45.57	45.08	45.49	45.04	0.69%	462,600
Sep 12, 2024	44.77	45.34	44.67	45.18	44.73	0.94%	427,700
Sep 11, 2024	44.50	44.80	44.14	44.76	44.32	0.56%	940,600
Sep 10, 2024	44.95	45.00	44.40	44.51	44.07	-1.07%	517,443
Sep 9, 2024	44.72	45.11	44.70	44.99	44.54	0.90%	572,100
Sep 6, 2024	45.29	45.34	44.46	44.59	44.15	-1.48%	838,030
Sep 5, 2024	44.99	45.33	44.94	45.26	44.81	1.05%	748,900
Sep 4, 2024	44.66	44.98	44.55	44.79	44.35	0.47%	457,900
Sep 3, 2024	43.85	44.58	43.78	44.58	44.14	1.32%	666,000
Aug 30, 2024	43.86	44.17	43.76	44.00	43.56	0.59%	302,710
Aug 29, 2024	43.78	43.87	43.35	43.74	43.31	-0.07%	1,033,642
Aug 28, 2024	43.73	44.01	43.58	43.77	43.34	-0.14%	549,800
Aug 27, 2024	43.83	43.88	43.65	43.83	43.39	-0.09%	992,346
Aug 26, 2024	44.17	44.22	43.83	43.87	43.43	-0.39%	447,908
Aug 23, 2024	43.77	44.21	43.70	44.04	43.60	0.94%	380,800
Aug 22, 2024	43.73	43.90	43.54	43.63	43.20	0.02%	426,400
Aug 21, 2024	43.56	43.78	43.50	43.62	43.19	0.05%	380,400
Aug 20, 2024	43.62	43.68	43.33	43.60	43.17	-0.95%	525,516
Aug 19, 2024	43.82	44.20	43.77	44.02	43.15	0.57%	2,169,104
Aug 16, 2024	43.74	43.83	43.51	43.77	42.91	0.37%	363,246
Aug 15, 2024	43.15	43.67	43.06	43.61	42.75	0.44%	504,920
Aug 14, 2024	43.39	43.74	43.13	43.42	42.57	-0.09%	582,900
Aug 13, 2024	42.96	43.48	42.77	43.46	42.61	1.66%	786,643
Aug 12, 2024	42.93	43.04	42.70	42.75	41.91	-0.49%	384,803
Aug 9, 2024	43.06	43.10	42.67	42.96	42.11	-0.23%	703,600
Aug 8, 2024	42.57	43.24	42.55	43.06	42.21	0.87%	922,800
Aug 7, 2024	42.65	42.99	42.33	42.69	41.85	0.68%	774,872
Aug 6, 2024	41.80	42.62	41.63	42.40	41.57	1.46%	1,023,606
Aug 5, 2024	42.28	42.36	41.73	41.79	40.97	-1.86%	494,808
Aug 2, 2024	41.94	42.65	41.80	42.58	41.74	1.89%	879,611
Aug 1, 2024	41.97	42.17	41.71	41.79	40.97	-0.12%	1,109,700