Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	54.66	54.80	54.13	54.59	54.59	0.87%	739,056
Feb 9, 2026	54.19	54.52	53.72	54.12	54.12	0.20%	551,701
Feb 6, 2026	55.06	55.34	53.96	54.01	54.01	-1.78%	654,225
Feb 5, 2026	54.57	55.15	54.33	54.99	54.99	1.23%	784,531
Feb 4, 2026	54.37	54.79	53.99	54.32	54.32	0.44%	812,119
Feb 3, 2026	52.65	54.12	52.65	54.08	54.08	2.60%	1,342,092
Feb 2, 2026	53.35	53.99	52.16	52.71	52.71	-1.16%	1,740,912
Jan 30, 2026	53.60	53.72	52.64	53.33	53.33	-0.54%	1,087,000
Jan 29, 2026	53.61	53.98	53.41	53.62	53.62	0.47%	863,954
Jan 28, 2026	53.59	53.91	53.16	53.37	53.37	-0.61%	593,130
Jan 27, 2026	53.26	53.84	53.13	53.70	53.70	1.63%	904,256
Jan 26, 2026	52.81	53.17	52.64	52.84	52.84	0.27%	535,608
Jan 23, 2026	52.25	52.72	51.95	52.70	52.70	0.86%	1,496,100
Jan 22, 2026	52.09	52.84	52.09	52.25	52.25	-0.06%	1,269,573
Jan 21, 2026	52.58	52.89	52.16	52.28	52.28	-0.23%	1,114,098
Jan 20, 2026	52.15	52.51	51.52	52.40	52.40	0.91%	1,062,179
Jan 16, 2026	51.51	52.01	51.41	51.93	51.93	0.44%	2,058,525
Jan 15, 2026	51.96	52.19	51.48	51.70	51.70	-0.44%	851,668
Jan 14, 2026	51.36	52.06	51.36	51.93	51.93	1.15%	870,139
Jan 13, 2026	51.38	51.45	50.69	51.34	51.34	-0.10%	966,765
Jan 12, 2026	51.46	51.72	51.03	51.39	51.39	-0.14%	747,058
Jan 9, 2026	51.80	51.95	51.42	51.46	51.46	-0.35%	660,685
Jan 8, 2026	51.49	51.97	51.22	51.64	51.64	0.88%	728,828
Jan 7, 2026	51.55	51.73	51.08	51.19	51.19	-0.52%	898,678
Jan 6, 2026	51.23	51.62	50.82	51.46	51.46	0.57%	720,233
Jan 5, 2026	51.55	51.64	50.67	51.17	51.17	-1.41%	1,357,135
Jan 2, 2026	52.08	52.25	51.75	51.90	51.90	-0.08%	1,149,226
Dec 31, 2025	51.97	52.15	51.85	51.94	51.94	-0.27%	730,694
Dec 30, 2025	51.88	52.21	51.77	52.08	52.08	0.46%	438,341
Dec 29, 2025	51.82	52.25	51.79	51.84	51.84	-0.04%	584,072
Dec 26, 2025	51.87	52.04	51.69	51.86	51.86	0.21%	266,586
Dec 24, 2025	51.88	51.96	51.68	51.75	51.75	-0.04%	316,670
Dec 23, 2025	51.41	51.82	51.36	51.77	51.77	1.09%	435,729
Dec 22, 2025	50.70	51.22	50.44	51.21	51.21	0.69%	518,611
Dec 19, 2025	51.41	51.68	50.70	50.86	50.86	-1.17%	621,173
Dec 18, 2025	51.40	51.75	51.39	51.46	51.46	-0.41%	493,915
Dec 17, 2025	51.34	51.75	50.89	51.67	51.67	0.78%	446,690
Dec 16, 2025	51.67	51.74	51.19	51.27	51.27	-0.66%	633,037
Dec 15, 2025	51.10	51.62	50.96	51.61	51.61	1.26%	656,350
Dec 12, 2025	50.57	50.99	50.42	50.97	50.97	1.35%	637,629
Dec 11, 2025	50.21	50.66	50.21	50.29	50.29	0.40%	644,804
Dec 10, 2025	50.46	50.46	49.99	50.09	50.09	-0.38%	1,104,809
Dec 9, 2025	50.92	51.03	50.21	50.28	50.28	-0.67%	818,988
Dec 8, 2025	51.09	51.14	50.46	50.62	50.62	-0.94%	1,263,116
Dec 5, 2025	51.03	51.21	50.85	51.10	51.10	0.31%	481,284
Dec 4, 2025	50.91	51.57	50.88	50.94	50.94	-0.29%	446,546
Dec 3, 2025	51.90	51.97	50.91	51.09	51.09	-1.18%	598,087
Dec 2, 2025	52.09	52.35	51.56	51.70	51.70	-0.88%	700,437
Dec 1, 2025	52.46	52.56	52.04	52.16	52.16	-0.70%	742,191
Nov 28, 2025	52.32	52.58	52.19	52.53	52.53	0.19%	154,026