Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	54.92	55.91	54.69	55.76	55.76	2.01%	812,386
Oct 15, 2026	55.15	55.26	54.62	54.66	54.66	-0.05%	903,457
Oct 14, 2026	54.02	54.83	53.85	54.69	54.69	1.22%	684,201
Oct 13, 2026	54.00	54.11	53.12	54.03	54.03	0.54%	796,096
Oct 12, 2026	53.44	53.89	53.31	53.74	53.74	0.81%	387,342
Oct 9, 2026	53.29	53.47	53.03	53.31	53.31	-0.13%	800,885
Oct 8, 2026	53.13	53.50	52.73	53.38	53.38	0.68%	840,632
Oct 7, 2026	52.93	53.07	52.63	53.02	53.02	0.15%	1,097,501
Oct 6, 2026	52.85	53.16	52.64	52.94	52.94	0.70%	767,286
Oct 5, 2026	52.87	52.94	52.34	52.57	52.57	-0.57%	781,796
Oct 2, 2026	52.99	53.33	52.51	52.87	52.87	0.25%	842,945
Oct 1, 2026	52.63	52.83	52.21	52.74	52.74	-0.15%	779,277
Sep 30, 2026	53.31	53.31	52.73	52.82	52.82	-0.45%	784,174
Sep 29, 2026	52.77	53.09	52.52	53.06	53.06	-0.11%	883,843
Sep 28, 2026	53.25	53.26	52.66	53.12	53.12	0.06%	910,126
Sep 25, 2026	53.01	53.18	52.70	53.09	53.09	0.02%	728,976
Sep 24, 2026	53.41	53.45	52.92	53.08	53.08	-0.41%	792,367
Sep 23, 2026	53.61	53.67	53.12	53.30	53.30	-1.00%	846,450
Sep 22, 2026	53.69	54.19	53.55	53.84	53.84	0.43%	654,661
Sep 21, 2026	54.03	54.15	53.56	53.61	53.61	-0.91%	465,937
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