Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	52.09	52.46	51.97	52.43	52.43	0.98%	627,508
Nov 25, 2025	51.59	51.95	51.45	51.92	51.92	1.13%	770,113
Nov 24, 2025	51.67	51.67	51.10	51.34	51.34	-0.45%	924,015
Nov 21, 2025	51.60	51.78	51.21	51.57	51.57	0.19%	795,732
Nov 20, 2025	50.80	51.58	50.80	51.47	51.47	-0.08%	690,782
Nov 19, 2025	51.96	52.07	51.17	51.51	51.51	-0.96%	1,481,914
Nov 18, 2025	52.05	52.44	51.71	52.01	52.01	-0.25%	1,704,932
Nov 17, 2025	51.88	52.17	51.72	52.14	52.14	-0.25%	905,223
Nov 14, 2025	52.45	52.52	51.97	52.27	51.81	-0.11%	888,760
Nov 13, 2025	52.72	52.83	52.09	52.33	51.87	-0.61%	941,993
Nov 12, 2025	51.87	52.74	51.77	52.65	52.19	1.48%	708,006
Nov 11, 2025	51.66	51.88	51.48	51.88	51.43	0.95%	530,051
Nov 10, 2025	51.16	51.70	50.99	51.39	50.94	0.16%	494,514
Nov 7, 2025	51.25	51.67	51.12	51.31	50.86	0.49%	541,928
Nov 6, 2025	50.47	51.16	50.47	51.06	50.61	1.11%	382,273
Nov 5, 2025	50.48	51.01	50.39	50.50	50.06	-	632,420
Nov 4, 2025	50.00	51.00	49.60	50.50	50.06	1.39%	828,837
Nov 3, 2025	50.05	50.24	49.65	49.81	49.38	-0.84%	729,737
Oct 31, 2025	50.19	50.40	49.99	50.23	49.79	-0.59%	635,270
Oct 30, 2025	50.24	50.61	50.14	50.53	50.09	0.68%	486,388
Oct 29, 2025	50.67	50.88	49.84	50.19	49.75	-0.99%	686,554
Oct 28, 2025	51.09	51.16	50.59	50.69	50.25	-0.88%	642,712
Oct 27, 2025	51.40	51.40	50.85	51.14	50.69	-0.51%	802,426
Oct 24, 2025	51.74	51.74	51.35	51.40	50.95	-0.50%	373,885
Oct 23, 2025	52.10	52.27	51.60	51.66	51.21	-0.84%	530,534
Oct 22, 2025	51.54	52.47	51.54	52.10	51.65	0.87%	773,330
Oct 21, 2025	51.66	51.76	51.42	51.65	51.20	0.08%	630,531
Oct 20, 2025	51.81	51.95	51.37	51.61	51.16	-0.21%	593,017
Oct 17, 2025	51.63	51.75	51.28	51.72	51.27	0.56%	452,268
Oct 16, 2025	51.44	51.67	51.24	51.43	50.98	0.12%	717,066
Oct 15, 2025	51.00	51.40	50.97	51.37	50.92	0.75%	675,359
Oct 14, 2025	51.00	51.40	50.91	50.99	50.54	0.18%	1,235,346
Oct 13, 2025	50.92	51.10	50.72	50.90	50.46	-0.27%	440,711