Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	49.91	49.98	49.24	49.24	-	-0.89%	154,343
Sep 4, 2025	49.63	49.77	49.33	49.68	49.68	0.61%	867,894
Sep 3, 2025	49.42	49.60	49.33	49.38	49.38	-0.32%	379,210
Sep 2, 2025	49.62	49.66	49.32	49.54	49.54	-0.40%	667,347
Aug 29, 2025	49.59	49.98	49.42	49.74	49.74	0.32%	444,449
Aug 28, 2025	49.92	50.02	49.35	49.58	49.58	-0.92%	597,807
Aug 27, 2025	49.85	50.04	49.34	50.04	50.04	0.44%	571,680
Aug 26, 2025	50.27	50.27	49.63	49.82	49.82	-0.76%	927,555
Aug 25, 2025	50.41	50.53	50.13	50.20	50.20	-0.95%	370,816
Aug 22, 2025	50.98	51.07	50.63	50.68	50.68	-0.18%	434,560
Aug 21, 2025	50.83	50.98	50.72	50.77	50.77	-0.16%	461,016
Aug 20, 2025	50.47	51.13	50.46	50.85	50.85	1.21%	887,850
Aug 19, 2025	50.17	50.34	49.77	50.24	50.24	-0.61%	882,013
Aug 18, 2025	50.84	50.98	50.40	50.55	50.11	-0.41%	580,731
Aug 15, 2025	50.72	50.95	50.58	50.76	50.31	0.06%	594,006
Aug 14, 2025	50.42	50.94	50.36	50.73	50.29	0.52%	452,318
Aug 13, 2025	50.61	50.75	50.41	50.47	50.03	-0.10%	585,722
Aug 12, 2025	50.78	50.78	50.30	50.52	50.08	-0.26%	428,463
Aug 11, 2025	50.87	50.96	50.58	50.65	50.21	-0.30%	355,211
Aug 8, 2025	51.00	51.12	50.77	50.80	50.35	-0.02%	566,508
Aug 7, 2025	50.35	50.87	50.15	50.81	50.36	0.73%	602,505
Aug 6, 2025	50.49	50.78	50.10	50.44	50.00	0.02%	465,155
Aug 5, 2025	50.66	51.45	50.12	50.43	49.99	-0.08%	753,076
Aug 4, 2025	49.92	50.49	49.92	50.47	50.03	1.16%	368,117
Aug 1, 2025	49.83	50.56	49.45	49.89	49.45	1.88%	1,030,846
Jul 31, 2025	48.72	49.11	48.72	48.97	48.54	-0.06%	518,481
Jul 30, 2025	48.74	49.38	48.53	49.00	48.57	0.39%	440,301
Jul 29, 2025	48.47	48.91	48.35	48.81	48.38	1.01%	501,447
Jul 28, 2025	48.87	49.01	48.28	48.32	47.90	-1.53%	788,511
Jul 25, 2025	49.06	49.19	48.76	49.07	48.64	0.02%	438,507
Jul 24, 2025	48.77	49.16	48.61	49.06	48.63	0.59%	521,444
Jul 23, 2025	49.06	49.27	48.65	48.77	48.34	-0.61%	647,760
Jul 22, 2025	48.27	49.09	48.27	49.07	48.64	1.97%	687,633
Jul 21, 2025	47.81	48.15	47.65	48.12	47.70	1.78%	831,428
Jul 18, 2025	47.25	47.47	47.00	47.28	46.87	0.60%	564,938
Jul 17, 2025	46.73	47.05	46.66	47.00	46.59	-0.42%	571,942
Jul 16, 2025	46.97	47.33	46.92	47.20	46.79	0.32%	523,267
Jul 15, 2025	47.12	47.39	46.90	47.05	46.64	-0.34%	580,100
Jul 14, 2025	47.07	47.64	47.07	47.21	46.80	-	562,794
Jul 11, 2025	46.90	47.32	46.83	47.21	46.80	0.08%	609,636
Jul 10, 2025	46.62	47.27	46.55	47.17	46.76	0.64%	558,612
Jul 9, 2025	46.80	46.99	46.58	46.87	46.46	0.09%	420,315
Jul 8, 2025	46.62	47.03	46.46	46.83	46.42	-0.11%	523,305
Jul 7, 2025	47.33	47.33	46.84	46.88	46.47	-1.12%	534,406
Jul 3, 2025	47.02	47.51	47.02	47.41	46.99	0.70%	338,179
Jul 2, 2025	47.52	47.55	46.79	47.08	46.67	-1.55%	626,015
Jul 1, 2025	47.91	48.07	47.52	47.82	47.40	0.19%	333,135
Jun 30, 2025	47.22	47.77	47.06	47.73	47.31	1.21%	539,734
Jun 27, 2025	47.18	47.53	47.01	47.16	46.75	0.06%	587,002
Jun 26, 2025	46.78	47.20	46.78	47.13	46.72	1.14%	464,407