Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	58.58	59.02	58.19	58.30	58.30	-0.82%	693,715
Jul 17, 2026	58.79	59.08	58.24	58.78	58.78	0.19%	1,332,846
Jul 16, 2026	57.56	58.67	57.56	58.67	58.67	2.03%	667,519
Jul 15, 2026	57.54	58.14	57.38	57.50	57.50	-0.38%	630,795
Jul 14, 2026	57.85	58.12	57.55	57.72	57.72	0.42%	471,696
Jul 13, 2026	57.32	57.90	57.32	57.48	57.48	0.14%	347,088
Jul 10, 2026	57.14	57.53	57.05	57.40	57.40	0.51%	287,482
Jul 9, 2026	57.52	57.68	57.08	57.11	57.11	-0.99%	407,468
Jul 8, 2026	57.81	58.13	57.45	57.68	57.68	0.30%	568,482
Jul 7, 2026	57.42	58.14	57.24	57.51	57.51	1.07%	843,131
Jul 6, 2026	57.99	57.99	56.70	56.90	56.90	-1.86%	689,829
Jul 2, 2026	57.06	57.98	56.81	57.98	57.98	2.35%	506,535
Jul 1, 2026	57.16	57.27	56.55	56.65	56.65	-1.01%	460,731
Jun 30, 2026	57.51	57.69	57.01	57.23	57.23	-0.93%	581,212
Jun 29, 2026	58.01	58.17	57.48	57.77	57.77	-0.76%	532,682
Jun 26, 2026	58.00	58.24	57.75	58.21	58.21	0.78%	594,074
Jun 25, 2026	57.35	57.79	57.26	57.76	57.76	1.07%	536,490
Jun 24, 2026	56.92	57.26	56.41	57.15	57.15	0.79%	664,978
Jun 23, 2026	56.08	56.81	55.96	56.70	56.70	1.23%	715,256
Jun 22, 2026	56.56	56.65	55.80	56.01	56.01	-0.14%	724,566
Jun 18, 2026	56.05	56.64	55.82	56.09	56.09	-0.11%	590,651
Jun 17, 2026	56.31	57.14	55.98	56.15	56.15	-1.70%	721,424
Jun 16, 2026	57.37	57.93	57.03	57.12	57.12	-0.24%	493,401
Jun 15, 2026	56.70	57.40	56.31	57.26	57.26	0.62%	565,981
Jun 12, 2026	56.61	57.11	56.38	56.91	56.91	0.87%	765,530
Jun 11, 2026	56.76	56.91	56.25	56.42	56.42	-0.11%	753,894
Jun 10, 2026	56.19	56.62	55.91	56.48	56.48	1.25%	623,455
Jun 9, 2026	55.39	56.25	54.93	55.78	55.78	1.27%	535,316
Jun 8, 2026	55.80	56.14	54.74	55.08	55.08	-1.47%	598,271
Jun 5, 2026	55.33	56.10	55.09	55.90	55.90	1.21%	1,260,689
Jun 4, 2026	55.35	55.36	54.48	55.23	55.23	0.99%	498,075
Jun 3, 2026	54.20	55.51	54.20	54.69	54.69	-0.11%	647,590
Jun 2, 2026	54.46	55.10	54.46	54.75	54.75	0.53%	556,693
Jun 1, 2026	54.96	55.16	54.39	54.46	54.46	-1.57%	658,844
May 29, 2026	56.13	56.38	55.26	55.33	55.33	-1.39%	499,889
May 28, 2026	56.76	56.97	56.02	56.11	56.11	-1.25%	768,055
May 27, 2026	56.30	56.99	56.30	56.82	56.82	0.34%	444,682
May 26, 2026	56.55	56.98	56.26	56.63	56.63	0.27%	579,592
May 22, 2026	56.21	56.62	55.99	56.48	56.48	0.44%	411,764
May 21, 2026	55.88	56.45	55.80	56.23	56.23	0.63%	390,121
May 20, 2026	55.84	56.32	55.69	55.88	55.88	0.05%	751,745
May 19, 2026	55.18	56.10	54.91	55.85	55.85	1.38%	687,376
May 18, 2026	55.00	55.57	54.80	55.09	55.09	0.69%	619,605
May 15, 2026	55.93	55.97	54.71	54.71	54.71	-2.26%	874,108
May 14, 2026	56.43	56.62	56.18	56.44	55.97	0.43%	383,900
May 13, 2026	56.46	56.46	55.73	56.20	55.74	-0.27%	652,242
May 12, 2026	56.39	56.56	56.06	56.35	55.88	0.21%	560,403
May 11, 2026	56.12	56.69	56.12	56.23	55.77	0.25%	425,578
May 8, 2026	56.19	56.43	55.80	56.09	55.63	-0.09%	1,118,334
May 7, 2026	55.91	56.35	55.81	56.14	55.68	0.02%	486,971