Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	54.06	54.24	53.80	54.10	54.10	-0.70%	615,606
Sep 17, 2026	54.10	54.66	53.99	54.48	54.48	1.17%	656,803
Sep 16, 2026	53.80	54.12	53.62	53.85	53.85	0.65%	707,973
Sep 15, 2026	54.09	54.20	53.26	53.50	53.50	-1.05%	663,122
Sep 14, 2026	54.59	54.59	53.62	54.07	54.07	-0.55%	698,270
Sep 11, 2026	54.85	54.86	54.19	54.37	54.37	-0.20%	517,320
Sep 10, 2026	55.28	55.40	54.39	54.48	54.48	-1.16%	653,196
Sep 9, 2026	55.58	55.63	54.92	55.12	55.12	-0.81%	450,036
Sep 8, 2026	55.26	55.95	55.25	55.57	55.57	0.56%	517,226
Sep 4, 2026	55.25	55.76	55.22	55.26	55.26	-0.56%	427,286
Sep 3, 2026	55.30	55.73	55.16	55.57	55.57	0.94%	624,428
Sep 2, 2026	55.22	55.22	54.52	55.05	55.05	0.02%	695,328
Sep 1, 2026	55.53	55.53	54.57	55.04	55.04	-0.25%	886,872
Aug 31, 2026	54.28	55.28	54.28	55.18	55.18	0.95%	1,053,469
Aug 28, 2026	54.98	55.04	54.34	54.66	54.66	-0.35%	609,696
Aug 27, 2026	55.21	55.67	54.48	54.85	54.85	-0.90%	575,726
Aug 26, 2026	55.13	55.39	54.81	55.35	55.35	0.51%	588,509
Aug 25, 2026	55.39	55.40	54.87	55.07	55.07	-0.45%	482,835
Aug 24, 2026	55.14	55.34	54.67	55.32	55.32	0.77%	730,540
Aug 21, 2026	56.49	56.65	54.85	54.90	54.90	-2.38%	825,547
Aug 20, 2026	56.24	56.78	56.10	56.24	56.24	0.02%	570,091
Aug 19, 2026	56.07	56.61	55.81	56.23	56.23	0.39%	787,428
Aug 18, 2026	56.87	57.04	56.47	56.47	56.01	0.05%	615,532
Aug 17, 2026	56.44	56.73	56.18	56.44	55.98	-0.42%	558,269
Aug 14, 2026	56.16	56.71	56.16	56.68	56.22	0.62%	592,006
Aug 13, 2026	56.40	56.69	56.21	56.33	55.87	0.20%	632,513
Aug 12, 2026	55.98	56.46	55.98	56.22	55.76	0.27%	948,002
Aug 11, 2026	55.38	56.23	55.38	56.07	55.61	1.23%	619,959
Aug 10, 2026	55.88	55.96	55.10	55.39	54.94	-1.27%	1,088,001
Aug 7, 2026	55.93	56.33	55.36	56.10	55.64	0.32%	747,555
Aug 6, 2026	56.86	56.97	55.56	55.92	55.46	-0.67%	619,827
Aug 5, 2026	56.88	56.88	56.10	56.30	55.84	-0.49%	1,060,309
Aug 4, 2026	56.51	57.09	56.29	56.58	56.12	0.09%	982,019
Aug 3, 2026	57.26	57.26	56.18	56.53	56.07	-0.82%	422,890
Jul 31, 2026	57.09	57.86	56.90	57.00	56.53	-0.82%	941,706
Jul 30, 2026	57.45	57.80	56.95	57.47	57.00	-0.16%	1,126,541
Jul 29, 2026	58.31	58.51	57.42	57.56	57.09	-1.34%	782,830
Jul 28, 2026	58.87	59.40	58.34	58.34	57.86	0.05%	907,845
Jul 27, 2026	58.77	58.88	58.15	58.31	57.83	-0.90%	763,685
Jul 24, 2026	58.78	59.21	58.60	58.84	58.36	0.48%	505,528
Jul 23, 2026	58.14	58.77	58.10	58.56	58.08	0.38%	563,934
Jul 22, 2026	58.02	58.58	57.98	58.34	57.86	1.34%	887,778
Jul 21, 2026	57.87	58.23	57.35	57.57	57.10	-1.25%	537,511
Jul 20, 2026	58.58	59.02	58.19	58.30	57.82	-0.82%	720,289
Jul 17, 2026	58.79	59.08	58.24	58.78	58.30	0.19%	1,371,054
Jul 16, 2026	57.56	58.67	57.56	58.67	58.19	2.03%	1,000,157
Jul 15, 2026	57.54	58.14	57.38	57.50	57.03	-0.38%	1,016,523
Jul 14, 2026	57.85	58.12	57.55	57.72	57.25	0.42%	501,890
Jul 13, 2026	57.32	57.90	57.32	57.48	57.01	0.14%	347,938
Jul 10, 2026	57.14	57.53	57.05	57.40	56.93	0.51%	308,558