Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2024	43.73	44.01	43.58	43.77	43.17	-0.14%	549,768
Aug 27, 2024	43.83	43.88	43.65	43.83	43.23	-0.09%	992,346
Aug 26, 2024	44.17	44.22	43.83	43.87	43.27	-0.39%	447,908
Aug 23, 2024	43.77	44.21	43.70	44.04	43.44	0.94%	380,784
Aug 22, 2024	43.73	43.90	43.54	43.63	43.03	0.02%	426,353
Aug 21, 2024	43.56	43.78	43.50	43.62	43.02	0.05%	380,366
Aug 20, 2024	43.62	43.68	43.33	43.60	43.00	-0.95%	525,516
Aug 19, 2024	43.82	44.20	43.77	44.02	42.99	0.57%	2,169,104
Aug 16, 2024	43.74	43.83	43.51	43.77	42.75	0.37%	363,246
Aug 15, 2024	43.15	43.67	43.06	43.61	42.59	0.44%	504,920
Aug 14, 2024	43.39	43.74	43.13	43.42	42.40	-0.09%	582,896
Aug 13, 2024	42.96	43.48	42.77	43.46	42.44	1.66%	786,643
Aug 12, 2024	42.93	43.04	42.70	42.75	41.75	-0.49%	384,803
Aug 9, 2024	43.06	43.10	42.67	42.96	41.95	-0.23%	703,595
Aug 8, 2024	42.57	43.24	42.55	43.06	42.05	0.87%	922,765
Aug 7, 2024	42.65	42.99	42.33	42.69	41.69	0.68%	774,872
Aug 6, 2024	41.80	42.62	41.63	42.40	41.41	1.46%	1,023,606
Aug 5, 2024	42.28	42.36	41.73	41.79	40.81	-1.86%	494,808
Aug 2, 2024	41.94	42.65	41.80	42.58	41.58	1.89%	879,611
Aug 1, 2024	41.97	42.17	41.71	41.79	40.81	-0.12%	1,109,654
Jul 31, 2024	41.33	41.99	41.06	41.84	40.86	1.43%	671,974
Jul 30, 2024	40.94	41.52	40.93	41.25	40.28	0.44%	457,964
Jul 29, 2024	41.05	41.16	40.85	41.07	40.11	0.12%	375,249
Jul 26, 2024	40.81	41.10	40.79	41.02	40.06	0.76%	329,766
Jul 25, 2024	40.90	41.09	40.65	40.71	39.76	-0.44%	790,916
Jul 24, 2024	40.49	41.10	40.34	40.89	39.93	1.46%	706,515
Jul 23, 2024	40.58	40.62	40.23	40.30	39.36	-0.69%	464,599
Jul 22, 2024	40.46	40.78	40.46	40.58	39.63	0.20%	496,312
Jul 19, 2024	40.72	40.72	40.44	40.50	39.55	-0.44%	518,337
Jul 18, 2024	40.25	40.75	40.12	40.68	39.73	1.04%	854,456
Jul 17, 2024	39.90	40.49	39.74	40.26	39.32	1.10%	1,155,343
Jul 16, 2024	39.54	39.88	39.42	39.82	38.89	0.78%	334,404
Jul 15, 2024	39.77	39.77	39.39	39.51	38.59	-1.10%	615,258
Jul 12, 2024	39.99	40.24	39.92	39.95	39.02	-	467,544
Jul 11, 2024	40.09	40.28	39.92	39.95	39.02	0.30%	598,038
Jul 10, 2024	39.36	39.92	39.36	39.83	38.90	1.48%	495,099
Jul 9, 2024	39.16	39.37	39.06	39.25	38.33	0.05%	291,862
Jul 8, 2024	39.10	39.26	39.02	39.23	38.31	0.26%	324,341
Jul 5, 2024	39.39	39.47	39.07	39.13	38.21	-0.15%	462,583
Jul 3, 2024	38.98	39.43	38.96	39.19	38.27	1.11%	297,083
Jul 2, 2024	38.61	39.02	38.50	38.76	37.85	0.39%	346,550