Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	55.58	56.63	55.48	56.57	56.57	2.19%	459,558
Apr 22, 2026	56.13	56.35	55.27	55.36	55.36	-0.84%	607,175
Apr 21, 2026	56.60	56.60	55.71	55.83	55.83	-0.91%	786,743
Apr 20, 2026	57.01	57.38	56.24	56.34	56.34	-0.93%	674,233
Apr 17, 2026	56.57	57.03	56.24	56.87	56.87	0.09%	668,062
Apr 16, 2026	56.88	57.18	56.44	56.82	56.82	-0.09%	419,710
Apr 15, 2026	57.58	57.58	56.51	56.87	56.87	-0.09%	507,322
Apr 14, 2026	56.78	57.08	56.54	56.92	56.92	0.07%	559,648
Apr 13, 2026	57.68	57.84	56.73	56.88	56.88	-1.25%	631,837
Apr 10, 2026	57.52	58.33	57.20	57.60	57.60	0.35%	607,339
Apr 9, 2026	56.80	58.09	56.80	57.40	57.40	0.10%	612,900
Apr 8, 2026	56.85	57.42	56.45	57.34	57.34	0.19%	1,247,850
Apr 7, 2026	56.56	57.57	56.56	57.23	57.23	1.08%	663,608
Apr 6, 2026	56.68	57.02	56.53	56.62	56.62	-0.33%	365,353
Apr 2, 2026	56.63	57.05	56.24	56.81	56.81	0.96%	935,283
Apr 1, 2026	55.90	56.37	55.44	56.27	56.27	0.86%	820,894
Mar 31, 2026	56.14	56.30	55.40	55.79	55.79	-0.48%	780,059
Mar 30, 2026	56.18	56.62	55.78	56.06	56.06	0.72%	1,025,756
Mar 27, 2026	55.75	55.91	55.29	55.66	55.66	-	999,586
Mar 26, 2026	55.32	55.80	55.00	55.66	55.66	0.56%	826,860
Mar 25, 2026	55.60	55.86	55.10	55.35	55.35	0.42%	610,466
Mar 24, 2026	55.00	55.64	54.86	55.12	55.12	-0.09%	401,780
Mar 23, 2026	55.05	55.59	54.81	55.17	55.17	0.20%	620,902
Mar 20, 2026	56.42	56.67	55.02	55.06	55.06	-2.01%	1,042,289
Mar 19, 2026	57.63	57.63	55.83	56.19	56.19	-2.35%	1,530,434
Mar 18, 2026	58.10	58.13	57.48	57.54	57.54	-1.24%	657,272
Mar 17, 2026	58.72	58.72	58.15	58.26	58.26	-0.51%	553,607
Mar 16, 2026	58.50	58.78	58.22	58.56	58.56	0.65%	1,205,114
Mar 13, 2026	58.36	58.46	57.87	58.18	58.18	0.19%	928,772
Mar 12, 2026	57.51	58.50	57.51	58.07	58.07	1.24%	593,250
Mar 11, 2026	57.47	57.89	57.10	57.36	57.36	-0.40%	636,549
Mar 10, 2026	57.96	58.20	57.54	57.59	57.59	-0.40%	494,034
Mar 9, 2026	57.64	58.23	57.19	57.82	57.82	0.07%	500,755
Mar 6, 2026	57.01	57.89	57.01	57.78	57.78	0.91%	592,983
Mar 5, 2026	57.33	57.42	56.44	57.26	57.26	-0.80%	891,393
Mar 4, 2026	57.22	57.74	56.75	57.72	57.72	0.72%	709,874
Mar 3, 2026	56.71	57.52	56.05	57.31	57.31	0.42%	816,506
Mar 2, 2026	57.46	57.47	56.80	57.07	57.07	-0.75%	1,070,623
Feb 27, 2026	57.07	57.93	57.02	57.50	57.50	1.36%	632,552
Feb 26, 2026	56.87	56.99	56.43	56.73	56.73	-0.25%	743,717
Feb 25, 2026	57.37	57.37	56.10	56.87	56.87	0.07%	665,120
Feb 24, 2026	56.96	57.17	56.34	56.83	56.83	-0.46%	591,410
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