Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	45.30	46.08	45.10	45.58	45.58	0.62%	654,322
Mar 28, 2025	44.78	45.59	44.56	45.30	45.30	1.25%	563,896
Mar 27, 2025	44.64	44.95	44.53	44.74	44.74	0.25%	389,171
Mar 26, 2025	44.24	44.94	44.24	44.63	44.63	0.52%	410,230
Mar 25, 2025	44.86	44.99	44.38	44.40	44.40	-1.20%	622,949
Mar 24, 2025	44.88	45.40	44.75	44.94	44.94	-0.11%	390,263
Mar 21, 2025	45.27	45.37	44.73	44.99	44.99	-0.55%	477,645
Mar 20, 2025	45.16	45.25	44.85	45.24	45.24	0.20%	477,863
Mar 19, 2025	45.10	45.20	44.90	45.15	45.15	-0.09%	231,671
Mar 18, 2025	45.24	45.44	44.85	45.19	45.19	-0.24%	249,607
Mar 17, 2025	44.80	45.39	44.80	45.30	45.30	0.82%	340,875
Mar 14, 2025	44.68	45.28	44.56	44.93	44.93	0.18%	542,162
Mar 13, 2025	44.54	45.05	44.54	44.85	44.85	0.74%	420,734
Mar 12, 2025	44.14	44.76	43.95	44.52	44.52	0.32%	475,249
Mar 11, 2025	44.94	45.03	44.26	44.38	44.38	-1.29%	481,103
Mar 10, 2025	44.62	45.26	44.61	44.96	44.96	0.69%	419,026
Mar 7, 2025	43.50	44.74	43.47	44.65	44.65	2.22%	886,161
Mar 6, 2025	44.12	44.32	43.66	43.68	43.68	-1.38%	543,729
Mar 5, 2025	44.14	44.60	43.70	44.29	44.29	0.32%	1,070,058
Mar 4, 2025	44.35	44.59	43.90	44.15	44.15	-	1,188,808
Mar 3, 2025	43.88	44.45	43.83	44.15	44.15	0.62%	661,586
Feb 28, 2025	43.76	43.89	43.19	43.88	43.88	0.99%	513,777
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