Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	43.38	43.79	43.27	43.45	43.45	-1.07%	1,195,703
Feb 26, 2025	43.96	44.32	43.69	43.92	43.92	-0.57%	463,939
Feb 25, 2025	44.22	44.41	43.99	44.17	44.17	0.43%	873,790
Feb 24, 2025	44.19	44.38	43.76	43.98	43.98	-0.27%	408,507
Feb 21, 2025	43.72	44.16	43.62	44.10	44.10	0.73%	488,605
Feb 20, 2025	43.95	44.08	43.66	43.78	43.78	-0.39%	366,255
Feb 19, 2025	43.67	43.96	43.22	43.95	43.95	0.76%	523,215
Feb 18, 2025	44.17	44.24	42.95	43.62	43.62	-2.81%	659,184
Feb 14, 2025	44.71	45.46	44.68	44.88	44.44	1.26%	7,646,624
Feb 13, 2025	44.06	44.55	44.03	44.32	43.88	0.98%	529,762
Feb 12, 2025	43.40	44.07	43.40	43.89	43.46	-0.14%	343,616
Feb 11, 2025	43.69	43.95	43.38	43.95	43.52	0.41%	476,250
Feb 10, 2025	43.56	43.92	43.36	43.77	43.34	0.57%	254,850
Feb 7, 2025	43.51	43.65	43.18	43.52	43.09	-0.11%	291,423
Feb 6, 2025	43.59	43.65	43.15	43.57	43.14	0.05%	266,127
Feb 5, 2025	43.17	43.74	43.07	43.55	43.12	1.82%	256,758
Feb 4, 2025	42.90	43.15	42.60	42.77	42.35	0.12%	419,479
Feb 3, 2025	41.51	42.98	41.24	42.72	42.30	0.23%	618,439
Jan 31, 2025	42.84	43.19	42.46	42.62	42.20	-0.40%	527,952
Jan 30, 2025	42.59	43.15	42.41	42.79	42.37	1.18%	543,681
Jan 29, 2025	42.72	42.87	42.16	42.29	41.87	-0.91%	321,542
Jan 28, 2025	43.24	43.36	42.57	42.68	42.26	-1.61%	431,530
Jan 27, 2025	42.28	43.56	42.24	43.38	42.95	2.26%	593,628
Jan 24, 2025	42.44	42.48	42.21	42.42	42.00	0.50%	285,543
Jan 23, 2025	42.08	42.40	41.88	42.21	41.80	0.33%	334,270
Jan 22, 2025	42.54	42.54	41.99	42.07	41.66	-1.10%	488,331
Jan 21, 2025	42.30	42.72	42.15	42.54	42.12	1.41%	354,853
Jan 17, 2025	41.64	42.32	41.64	41.95	41.54	0.48%	354,453
Jan 16, 2025	41.00	41.84	40.80	41.75	41.34	1.85%	413,315
Jan 15, 2025	40.88	41.15	40.62	40.99	40.59	1.23%	357,418
Jan 14, 2025	40.68	40.69	40.39	40.49	40.09	-0.47%	338,789
Jan 13, 2025	40.91	40.91	40.32	40.68	40.28	-0.27%	475,016
Jan 10, 2025	41.77	41.80	40.71	40.79	40.39	-2.86%	412,090
Jan 8, 2025	41.56	42.01	41.36	41.99	41.58	0.50%	320,231
Jan 7, 2025	41.47	42.09	41.47	41.78	41.37	0.94%	498,947
Jan 6, 2025	41.60	41.84	41.24	41.39	40.98	-0.46%	439,699
Jan 3, 2025	41.48	41.73	41.37	41.58	41.17	0.48%	250,139
Jan 2, 2025	41.63	41.72	41.29	41.38	40.97	-0.46%	314,844
Dec 31, 2024	41.69	41.85	41.44	41.57	41.16	-0.29%	339,197
Dec 30, 2024	41.78	41.86	41.37	41.69	41.28	-0.45%	261,798
Dec 27, 2024	41.63	42.01	41.63	41.88	41.47	0.05%	348,879
Dec 26, 2024	41.65	41.92	41.65	41.86	41.45	0.07%	261,830
Dec 24, 2024	41.80	41.86	41.58	41.83	41.42	-0.31%	143,829
Dec 23, 2024	41.76	41.96	41.35	41.96	41.55	0.58%	507,950
Dec 20, 2024	41.09	41.90	41.05	41.72	41.31	1.36%	661,448
Dec 19, 2024	40.91	41.48	40.72	41.16	40.76	0.29%	304,598
Dec 18, 2024	41.73	41.94	41.04	41.04	40.64	-2.05%	498,276
Dec 17, 2024	41.83	42.07	41.73	41.90	41.49	-0.24%	368,844
Dec 16, 2024	42.33	42.39	42.00	42.00	41.59	-0.78%	289,625
Dec 13, 2024	42.43	42.59	42.15	42.33	41.91	0.02%	306,240
Dec 12, 2024	43.17	43.17	42.20	42.32	41.90	-1.72%	394,082
Dec 11, 2024	43.67	43.67	42.99	43.06	42.64	-1.22%	459,164
Dec 10, 2024	43.77	43.79	43.34	43.59	43.16	-0.64%	318,172
Dec 9, 2024	44.37	44.79	43.76	43.87	43.44	-1.37%	694,833
Dec 6, 2024	44.85	44.85	44.31	44.48	44.04	-0.91%	618,202
Dec 5, 2024	44.85	45.01	44.53	44.89	44.45	0.43%	825,335
Dec 4, 2024	44.13	44.91	44.11	44.70	44.26	0.97%	1,757,509
Dec 3, 2024	45.06	45.43	44.27	44.27	43.84	-1.34%	451,085
Dec 2, 2024	44.57	45.00	44.05	44.87	44.43	0.43%	634,063
Nov 29, 2024	44.68	44.76	44.45	44.68	44.24	-0.33%	256,379
Nov 27, 2024	44.76	45.14	44.52	44.83	44.39	0.56%	398,821
Nov 26, 2024	44.60	44.87	44.33	44.58	44.14	-0.98%	482,654
Nov 25, 2024	45.44	45.44	44.62	45.02	44.58	-0.31%	975,692
Nov 22, 2024	44.86	45.31	44.83	45.16	44.72	0.76%	450,298
Nov 21, 2024	44.66	44.86	44.31	44.82	44.38	0.27%	262,861
Nov 20, 2024	44.72	44.81	44.45	44.70	44.26	-0.11%	375,548
Nov 19, 2024	44.15	44.83	43.91	44.75	44.31	1.20%	397,197
Nov 18, 2024	43.83	44.23	43.61	44.22	43.79	0.11%	512,468
Nov 15, 2024	44.09	44.31	43.94	44.17	43.14	-0.25%	6,139,784
Nov 14, 2024	44.14	44.64	44.01	44.28	43.24	0.66%	420,087
Nov 13, 2024	44.27	44.36	43.79	43.99	42.96	-0.59%	272,284
Nov 12, 2024	44.30	44.47	44.06	44.25	43.21	-0.11%	382,891
Nov 11, 2024	44.11	44.60	44.11	44.30	43.26	0.27%	1,180,129
Nov 8, 2024	43.88	44.27	43.81	44.18	43.15	0.78%	848,115
Nov 7, 2024	43.73	44.07	43.59	43.84	42.81	0.60%	530,835
Nov 6, 2024	43.43	43.82	43.06	43.58	42.56	-1.13%	960,202
Nov 5, 2024	42.62	44.16	42.59	44.08	43.05	3.55%	1,082,698
Nov 4, 2024	42.73	43.03	42.39	42.57	41.57	-0.51%	1,049,507
Nov 1, 2024	43.36	43.36	42.67	42.79	41.79	-1.02%	431,009
Oct 31, 2024	43.23	43.68	42.84	43.23	42.22	-	612,097
Oct 30, 2024	43.37	43.37	42.86	43.23	42.22	-0.09%	604,641
Oct 29, 2024	43.52	43.60	43.03	43.27	42.26	-1.41%	551,725
Oct 28, 2024	43.97	44.11	43.79	43.89	42.86	0.23%	542,183
Oct 25, 2024	44.34	44.41	43.79	43.79	42.77	-0.97%	450,198
Oct 24, 2024	44.82	44.88	43.83	44.22	43.19	-1.51%	612,410
Oct 23, 2024	44.66	44.92	44.64	44.90	43.85	0.34%	345,889
Oct 22, 2024	44.72	44.88	44.40	44.75	43.70	-0.18%	448,763
Oct 21, 2024	44.82	45.18	44.76	44.83	43.78	-0.22%	369,194
Oct 18, 2024	44.76	45.13	44.72	44.93	43.88	0.38%	364,121
Oct 17, 2024	44.87	44.97	44.51	44.76	43.71	-0.27%	569,603
Oct 16, 2024	44.68	45.01	44.53	44.88	43.83	0.97%	447,600
Oct 15, 2024	43.66	44.52	43.50	44.45	43.41	1.86%	571,405
Oct 14, 2024	43.51	43.70	43.42	43.64	42.62	0.55%	191,993
Oct 11, 2024	43.06	43.48	43.06	43.40	42.38	0.63%	342,257
Oct 10, 2024	43.26	43.42	42.94	43.13	42.12	-0.48%	659,139
Oct 9, 2024	43.40	43.52	43.13	43.34	42.33	-0.60%	594,751
Oct 8, 2024	43.76	43.83	43.33	43.60	42.58	-0.11%	611,265
Oct 7, 2024	44.43	44.53	43.56	43.65	42.63	-1.84%	945,055
Oct 4, 2024	44.54	44.64	44.31	44.47	43.43	-0.98%	824,717
Oct 3, 2024	45.80	45.86	44.76	44.91	43.86	-1.96%	693,506