Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	48.20	49.01	48.15	48.83	48.83	1.27%	543,542
May 29, 2025	47.71	48.31	47.71	48.22	48.22	0.71%	377,738
May 28, 2025	48.40	48.40	47.71	47.88	47.88	-1.34%	351,572
May 27, 2025	48.33	48.92	48.20	48.53	48.53	0.35%	463,971
May 23, 2025	48.00	48.39	47.65	48.36	48.36	1.38%	343,692
May 22, 2025	48.00	48.07	47.53	47.70	47.70	-0.93%	435,832
May 21, 2025	47.47	48.28	47.47	48.15	48.15	0.75%	557,908
May 20, 2025	47.57	48.03	47.45	47.79	47.79	0.42%	516,016
May 19, 2025	47.00	47.63	47.00	47.59	47.59	0.91%	244,776
May 16, 2025	47.12	47.25	46.80	47.16	47.16	-0.27%	460,663
May 15, 2025	46.55	47.34	46.48	47.29	46.85	1.79%	2,360,520
May 14, 2025	46.50	46.66	45.87	46.46	46.03	-0.19%	583,663
May 13, 2025	46.78	46.78	46.23	46.55	46.12	-0.41%	607,669
May 12, 2025	47.53	47.80	46.38	46.74	46.31	-2.71%	696,469
May 9, 2025	48.50	48.50	47.77	48.04	47.60	-0.95%	587,929
May 8, 2025	49.69	49.69	48.50	48.50	48.05	-2.53%	945,438
May 7, 2025	49.34	50.06	49.23	49.76	49.30	1.47%	471,387
May 6, 2025	48.89	49.36	48.68	49.04	48.59	0.64%	831,390
May 5, 2025	48.72	48.79	48.23	48.73	48.28	0.35%	274,007
May 2, 2025	48.89	49.03	48.40	48.56	48.11	-0.86%	695,412
May 1, 2025	49.42	49.60	48.95	48.98	48.53	-1.07%	287,947
Apr 30, 2025	49.07	49.65	48.62	49.51	49.05	1.41%	552,996
Apr 29, 2025	48.64	48.83	48.56	48.82	48.37	0.39%	261,363
Apr 28, 2025	48.48	48.66	47.98	48.63	48.18	0.12%	433,895
Apr 25, 2025	48.70	48.70	48.34	48.57	48.12	0.04%	409,292
Apr 24, 2025	48.33	48.67	47.97	48.55	48.10	0.46%	450,384
Apr 23, 2025	48.69	48.90	47.88	48.33	47.88	-1.23%	606,745
Apr 22, 2025	48.50	48.94	48.37	48.93	48.48	1.70%	598,864
Apr 21, 2025	48.19	48.56	47.75	48.11	47.66	-0.15%	321,053
Apr 17, 2025	47.88	48.38	47.78	48.18	47.73	1.15%	668,501
Apr 16, 2025	47.62	48.08	47.37	47.63	47.19	0.51%	346,465
Apr 15, 2025	47.46	47.78	47.29	47.39	46.95	-0.13%	1,129,561
Apr 14, 2025	46.61	47.56	46.37	47.45	47.01	1.98%	496,773
Apr 11, 2025	45.45	46.73	45.45	46.53	46.10	2.83%	630,278
Apr 10, 2025	44.46	45.49	44.21	45.25	44.83	1.87%	1,062,229
Apr 9, 2025	44.13	44.68	43.28	44.42	44.01	-0.18%	1,579,031
Apr 8, 2025	45.58	46.19	44.19	44.50	44.09	-1.37%	1,130,111
Apr 7, 2025	45.15	46.15	44.35	45.12	44.70	-2.25%	1,143,089
Apr 4, 2025	47.19	47.50	46.15	46.16	45.73	-2.45%	1,403,899
Apr 3, 2025	46.54	48.07	46.51	47.32	46.88	2.51%	516,282
Apr 2, 2025	46.32	46.32	45.78	46.16	45.73	0.09%	409,779
Apr 1, 2025	45.57	46.37	45.28	46.12	45.69	1.18%	537,097
Mar 31, 2025	45.30	46.08	45.10	45.58	45.16	0.62%	654,322
Mar 28, 2025	44.78	45.59	44.56	45.30	44.88	1.25%	563,896
Mar 27, 2025	44.64	44.95	44.53	44.74	44.33	0.25%	389,171
Mar 26, 2025	44.24	44.94	44.24	44.63	44.22	0.52%	410,230
Mar 25, 2025	44.86	44.99	44.38	44.40	43.99	-1.20%	622,949
Mar 24, 2025	44.88	45.40	44.75	44.94	44.52	-0.11%	390,263
Mar 21, 2025	45.27	45.37	44.73	44.99	44.57	-0.55%	477,645
Mar 20, 2025	45.16	45.25	44.85	45.24	44.82	0.20%	477,863