Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	57.52	57.68	57.08	57.11	56.64	-0.99%	479,973
Jul 8, 2026	57.81	58.13	57.45	57.68	57.21	0.30%	851,727
Jul 7, 2026	57.42	58.14	57.24	57.51	57.04	1.07%	1,058,270
Jul 6, 2026	57.99	57.99	56.70	56.90	56.44	-1.86%	754,827
Jul 2, 2026	57.06	57.98	56.81	57.98	57.51	2.35%	540,829
Jul 1, 2026	57.16	57.27	56.55	56.65	56.19	-1.01%	665,809
Jun 30, 2026	57.51	57.69	57.01	57.23	56.76	-0.93%	832,399
Jun 29, 2026	58.01	58.17	57.48	57.77	57.30	-0.76%	651,843
Jun 26, 2026	58.00	58.24	57.75	58.21	57.74	0.78%	595,497
Jun 25, 2026	57.35	57.79	57.26	57.76	57.29	1.07%	574,692
Jun 24, 2026	56.92	57.26	56.41	57.15	56.68	0.79%	695,550
Jun 23, 2026	56.08	56.81	55.96	56.70	56.24	1.23%	732,522
Jun 22, 2026	56.56	56.65	55.80	56.01	55.55	-0.14%	894,250
Jun 18, 2026	56.05	56.64	55.82	56.09	55.63	-0.11%	615,223
Jun 17, 2026	56.31	57.14	55.98	56.15	55.69	-1.70%	801,947
Jun 16, 2026	57.37	57.93	57.03	57.12	56.65	-0.24%	749,549
Jun 15, 2026	56.70	57.40	56.31	57.26	56.79	0.62%	815,522
Jun 12, 2026	56.61	57.11	56.38	56.91	56.45	0.87%	935,360
Jun 11, 2026	56.76	56.91	56.25	56.42	55.96	-0.11%	887,079
Jun 10, 2026	56.19	56.62	55.91	56.48	56.02	1.25%	662,395
Jun 9, 2026	55.39	56.25	54.93	55.78	55.32	1.27%	1,011,142