Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2025	42.08	42.40	41.88	42.21	42.21	0.33%	334,270
Jan 22, 2025	42.54	42.54	41.99	42.07	42.07	-1.10%	488,331
Jan 21, 2025	42.30	42.72	42.15	42.54	42.54	1.41%	354,853
Jan 17, 2025	41.64	42.32	41.64	41.95	41.95	0.48%	354,453
Jan 16, 2025	41.00	41.84	40.80	41.75	41.75	1.85%	413,315
Jan 15, 2025	40.88	41.15	40.62	40.99	40.99	1.23%	357,418
Jan 14, 2025	40.68	40.69	40.39	40.49	40.49	-0.47%	338,789
Jan 13, 2025	40.91	40.91	40.32	40.68	40.68	-0.27%	475,016
Jan 10, 2025	41.77	41.80	40.71	40.79	40.79	-2.86%	412,090
Jan 8, 2025	41.56	42.01	41.36	41.99	41.99	0.50%	320,231
Jan 7, 2025	41.47	42.09	41.47	41.78	41.78	0.94%	498,947
Jan 6, 2025	41.60	41.84	41.24	41.39	41.39	-0.46%	439,699
Jan 3, 2025	41.48	41.73	41.37	41.58	41.58	0.48%	250,139
Jan 2, 2025	41.63	41.72	41.29	41.38	41.38	-0.46%	314,844
Dec 31, 2024	41.69	41.85	41.44	41.57	41.57	-0.29%	339,197
Dec 30, 2024	41.78	41.86	41.37	41.69	41.69	-0.45%	261,798
Dec 27, 2024	41.63	42.01	41.63	41.88	41.88	0.05%	348,879
Dec 26, 2024	41.65	41.92	41.65	41.86	41.86	0.07%	261,830
Dec 24, 2024	41.80	41.86	41.58	41.83	41.83	-0.31%	143,829
Dec 23, 2024	41.76	41.96	41.35	41.96	41.96	0.58%	507,950
Dec 20, 2024	41.09	41.90	41.05	41.72	41.72	1.36%	661,448
Dec 19, 2024	40.91	41.48	40.72	41.16	41.16	0.29%	304,598
Dec 18, 2024	41.73	41.94	41.04	41.04	41.04	-2.05%	498,276
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%	394,082
Dec 11, 2024	43.67	43.67	42.99	43.06	43.06	-1.22%	459,164
Dec 10, 2024	43.77	43.79	43.34	43.59	43.59	-0.64%	318,172
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%	451,085
Dec 2, 2024	44.57	45.00	44.05	44.87	44.87	0.43%	634,063
Nov 29, 2024	44.68	44.76	44.45	44.68	44.68	-0.33%	256,379
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%	482,654
Nov 25, 2024	45.44	45.44	44.62	45.02	45.02	-0.31%	975,692
Nov 22, 2024	44.86	45.31	44.83	45.16	45.16	0.76%	450,298
Nov 21, 2024	44.66	44.86	44.31	44.82	44.82	0.27%	262,861
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%	397,197
Nov 18, 2024	43.83	44.23	43.61	44.22	44.22	0.11%	512,468
Nov 15, 2024	44.09	44.31	43.94	44.17	43.56	-0.25%	6,139,784
Nov 14, 2024	44.14	44.64	44.01	44.28	43.67	0.66%	420,087
Nov 13, 2024	44.27	44.36	43.79	43.99	43.39	-0.59%	272,284
Nov 12, 2024	44.30	44.47	44.06	44.25	43.64	-0.11%	382,891
Nov 11, 2024	44.11	44.60	44.11	44.30	43.69	0.27%	1,180,129
Nov 8, 2024	43.88	44.27	43.81	44.18	43.57	0.78%	848,115
Nov 7, 2024	43.73	44.07	43.59	43.84	43.24	0.60%	530,835
Nov 6, 2024	43.43	43.82	43.06	43.58	42.98	-1.13%	960,202
Nov 5, 2024	42.62	44.16	42.59	44.08	43.48	3.55%	1,082,698
Nov 4, 2024	42.73	43.03	42.39	42.57	41.99	-0.51%	1,049,507
Nov 1, 2024	43.36	43.36	42.67	42.79	42.20	-1.02%	431,009
Oct 31, 2024	43.23	43.68	42.84	43.23	42.64	-	612,097
Oct 30, 2024	43.37	43.37	42.86	43.23	42.64	-0.09%	604,641
Oct 29, 2024	43.52	43.60	43.03	43.27	42.68	-1.41%	551,725
Oct 28, 2024	43.97	44.11	43.79	43.89	43.29	0.23%	542,183
Oct 25, 2024	44.34	44.41	43.79	43.79	43.19	-0.97%	450,198
Oct 24, 2024	44.82	44.88	43.83	44.22	43.61	-1.51%	612,410
Oct 23, 2024	44.66	44.92	44.64	44.90	44.28	0.34%	345,889
Oct 22, 2024	44.72	44.88	44.40	44.75	44.14	-0.18%	448,763
Oct 21, 2024	44.82	45.18	44.76	44.83	44.22	-0.22%	369,194
Oct 18, 2024	44.76	45.13	44.72	44.93	44.31	0.38%	364,121
Oct 17, 2024	44.87	44.97	44.51	44.76	44.15	-0.27%	569,603
Oct 16, 2024	44.68	45.01	44.53	44.88	44.26	0.97%	447,600
Oct 15, 2024	43.66	44.52	43.50	44.45	43.84	1.86%	571,405
Oct 14, 2024	43.51	43.70	43.42	43.64	43.04	0.55%	191,993
Oct 11, 2024	43.06	43.48	43.06	43.40	42.81	0.63%	342,257
Oct 10, 2024	43.26	43.42	42.94	43.13	42.54	-0.48%	659,139
Oct 9, 2024	43.40	43.52	43.13	43.34	42.75	-0.60%	594,751
Oct 8, 2024	43.76	43.83	43.33	43.60	43.00	-0.11%	611,265
Oct 7, 2024	44.43	44.53	43.56	43.65	43.05	-1.84%	945,055
Oct 4, 2024	44.54	44.64	44.31	44.47	43.86	-0.98%	824,717
Oct 3, 2024	45.80	45.86	44.76	44.91	44.29	-1.96%	693,506
Oct 2, 2024	45.50	46.06	45.50	45.81	45.18	0.44%	411,776
Oct 1, 2024	45.50	45.70	45.35	45.61	44.98	0.37%	313,546
Sep 30, 2024	45.46	45.74	45.18	45.44	44.82	-0.24%	346,126
Sep 27, 2024	45.54	45.75	45.44	45.55	44.93	0.37%	819,486
Sep 26, 2024	45.21	45.55	45.06	45.38	44.76	0.87%	526,606
Sep 25, 2024	45.30	45.36	44.96	44.99	44.37	-0.31%	565,713
Sep 24, 2024	45.04	45.25	44.76	45.13	44.51	0.27%	877,194
Sep 23, 2024	44.87	45.08	44.71	45.01	44.39	0.74%	352,567
Sep 20, 2024	44.50	44.72	44.06	44.68	44.07	0.22%	1,145,373
Sep 19, 2024	44.75	44.96	44.45	44.58	43.97	-0.71%	792,595
Sep 18, 2024	45.23	45.39	44.81	44.90	44.28	-0.97%	408,226
Sep 17, 2024	45.66	45.83	45.25	45.34	44.72	-0.68%	406,747
Sep 16, 2024	45.58	45.79	45.45	45.65	45.02	0.35%	356,895
Sep 13, 2024	45.31	45.57	45.08	45.49	44.87	0.69%	462,578
Sep 12, 2024	44.77	45.34	44.67	45.18	44.56	0.94%	427,686
Sep 11, 2024	44.50	44.80	44.14	44.76	44.15	0.56%	940,565
Sep 10, 2024	44.95	45.00	44.40	44.51	43.90	-1.07%	517,443
Sep 9, 2024	44.72	45.11	44.70	44.99	44.37	0.90%	572,059
Sep 6, 2024	45.29	45.34	44.46	44.59	43.98	-1.48%	838,030
Sep 5, 2024	44.99	45.33	44.94	45.26	44.64	1.05%	748,864
Sep 4, 2024	44.66	44.98	44.55	44.79	44.18	0.47%	392,228
Sep 3, 2024	43.85	44.58	43.78	44.58	43.97	1.32%	665,950
Aug 30, 2024	43.86	44.17	43.76	44.00	43.40	0.59%	302,710
Aug 29, 2024	43.78	43.87	43.35	43.74	43.14	-0.07%	1,033,642