Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	78.34	78.44	77.87	77.99	-	-0.41%	119,378
Mar 5, 2026	78.41	78.86	77.40	78.31	78.31	-0.53%	1,414,682
Mar 4, 2026	78.29	78.79	77.63	78.73	78.73	0.45%	1,920,168
Mar 3, 2026	77.81	78.63	76.97	78.38	78.38	0.46%	3,055,420
Mar 2, 2026	78.34	78.51	77.83	78.02	78.02	-0.57%	3,231,192
Feb 27, 2026	77.89	78.96	77.82	78.47	78.47	1.19%	4,127,142
Feb 26, 2026	77.78	77.90	77.29	77.55	77.55	-0.33%	2,114,698
Feb 25, 2026	78.00	78.16	76.81	77.81	77.81	-0.05%	1,781,430
Feb 24, 2026	78.35	78.47	77.28	77.85	77.85	-0.50%	1,654,284
Feb 23, 2026	77.17	78.34	77.08	78.24	78.24	1.62%	2,007,789
Feb 20, 2026	77.68	77.85	76.30	76.99	76.99	-0.50%	2,098,520
Feb 19, 2026	77.05	77.78	76.93	77.38	77.38	0.26%	2,138,200
Feb 18, 2026	77.90	78.00	76.78	77.18	77.18	-0.68%	2,273,294
Feb 17, 2026	77.05	78.07	76.91	77.71	77.71	0.37%	3,083,554
Feb 13, 2026	76.94	77.59	76.45	77.42	76.78	1.44%	2,457,795
Feb 12, 2026	74.65	77.27	74.43	76.32	75.69	3.15%	3,071,644
Feb 11, 2026	74.06	74.33	73.54	73.99	73.38	0.03%	1,783,326
Feb 10, 2026	73.50	74.25	73.25	73.97	73.36	0.79%	2,046,336
Feb 9, 2026	73.77	73.97	72.93	73.39	72.78	-0.47%	1,218,654
Feb 6, 2026	75.16	75.48	73.66	73.74	73.13	-2.02%	1,934,310
Feb 5, 2026	74.42	75.49	74.16	75.26	74.64	1.40%	1,673,562
Feb 4, 2026	73.88	74.93	73.68	74.22	73.61	0.61%	2,528,781
Feb 3, 2026	72.20	73.81	71.91	73.77	73.16	2.42%	2,348,885
Feb 2, 2026	73.51	73.75	71.41	72.03	71.43	-0.79%	3,152,129
Jan 30, 2026	72.74	72.75	71.36	72.60	72.00	0.37%	2,407,017
Jan 29, 2026	72.46	72.94	72.20	72.33	71.73	0.01%	2,484,929
Jan 28, 2026	72.66	73.08	72.18	72.32	71.72	-0.81%	2,659,760
Jan 27, 2026	72.52	73.28	72.50	72.91	72.31	0.57%	1,191,374
Jan 26, 2026	72.42	72.79	72.12	72.50	71.90	0.43%	1,985,941
Jan 23, 2026	72.10	72.21	71.37	72.19	71.59	0.14%	1,561,174
Jan 22, 2026	72.49	72.88	72.08	72.09	71.49	-0.33%	1,174,773
Jan 21, 2026	72.63	72.94	72.04	72.33	71.73	-0.19%	1,716,731
Jan 20, 2026	72.48	72.63	71.28	72.47	71.87	-0.03%	3,560,708
Jan 19, 2026	72.25	72.55	71.70	72.49	71.89	0.29%	1,213,711
Jan 16, 2026	71.57	72.36	71.50	72.28	71.68	0.65%	1,700,612
Jan 15, 2026	72.28	72.58	71.53	71.81	71.22	-0.39%	1,703,040
Jan 14, 2026	71.54	72.23	71.41	72.09	71.49	1.18%	2,490,239
Jan 13, 2026	71.21	71.47	70.43	71.25	70.66	-0.04%	1,231,368
Jan 12, 2026	71.74	71.81	70.82	71.28	70.69	-0.49%	1,601,398
Jan 9, 2026	71.53	72.15	71.53	71.63	71.04	0.07%	528,969
Jan 8, 2026	70.97	72.07	70.97	71.58	70.99	0.83%	1,080,814
Jan 7, 2026	70.99	71.44	70.72	70.99	70.40	-0.08%	1,384,089
Jan 6, 2026	70.38	71.08	70.11	71.05	70.46	0.88%	684,257
Jan 5, 2026	71.06	71.25	69.71	70.43	69.85	-1.15%	1,085,944
Jan 2, 2026	71.61	71.77	71.08	71.25	70.66	-0.15%	666,546
Dec 31, 2025	71.50	71.50	71.14	71.36	70.77	0.07%	786,488
Dec 30, 2025	70.98	71.49	70.89	71.31	70.72	0.46%	749,925
Dec 29, 2025	71.00	71.44	70.82	70.98	70.39	0.48%	1,906,639
Dec 24, 2025	70.85	71.05	70.64	70.64	70.06	-0.42%	302,487
Dec 23, 2025	70.36	70.97	70.36	70.94	70.35	0.75%	832,198
Dec 22, 2025	69.89	70.44	69.37	70.41	69.83	0.44%	1,896,651
Dec 19, 2025	71.10	71.14	69.96	70.10	69.52	-1.10%	3,997,827
Dec 18, 2025	70.95	71.24	70.81	70.88	70.29	-0.42%	1,142,324
Dec 17, 2025	70.60	71.26	70.05	71.18	70.59	0.89%	1,470,902
Dec 16, 2025	71.06	71.09	70.33	70.55	69.97	-0.70%	1,360,670
Dec 15, 2025	70.10	71.06	70.10	71.05	70.46	1.27%	1,126,594
Dec 12, 2025	69.44	70.24	69.26	70.16	69.58	1.31%	1,790,746
Dec 11, 2025	69.11	69.71	69.11	69.25	68.68	0.20%	1,145,280
Dec 10, 2025	69.64	69.81	69.06	69.11	68.54	-0.73%	1,569,443
Dec 9, 2025	70.15	70.57	69.52	69.62	69.04	-0.77%	1,581,461
Dec 8, 2025	70.52	70.53	70.06	70.16	69.58	-0.74%	2,109,519
Dec 5, 2025	70.99	70.99	70.51	70.68	70.10	-0.60%	1,316,614
Dec 4, 2025	71.29	71.86	71.02	71.11	70.52	-0.25%	1,147,828
Dec 3, 2025	72.27	72.50	71.00	71.29	70.70	-1.36%	2,835,038
Dec 2, 2025	73.25	73.25	72.05	72.27	71.67	-1.09%	2,837,065
Dec 1, 2025	73.33	73.43	72.75	73.07	72.47	-0.26%	1,728,502
Nov 28, 2025	73.41	73.53	72.98	73.26	72.65	0.03%	2,281,412
Nov 27, 2025	73.44	73.55	73.22	73.24	72.63	-0.48%	300,943
Nov 26, 2025	73.50	73.63	73.00	73.59	72.98	0.46%	834,309
Nov 25, 2025	72.73	73.25	72.62	73.25	72.64	0.95%	3,000,246
Nov 24, 2025	72.69	72.76	72.08	72.56	71.96	-0.14%	4,877,574
Nov 21, 2025	72.67	73.05	72.17	72.66	72.06	0.12%	1,567,184
Nov 20, 2025	72.21	72.71	72.04	72.57	71.97	0.18%	1,418,490
Nov 19, 2025	72.63	72.95	71.87	72.44	71.84	-0.33%	2,203,050
Nov 18, 2025	73.20	73.47	72.28	72.68	72.08	-0.79%	4,118,902
Nov 17, 2025	72.71	73.26	72.60	73.26	72.65	-0.10%	2,521,653
Nov 14, 2025	73.54	73.67	72.89	73.33	72.09	-0.15%	3,625,198
Nov 13, 2025	73.75	74.00	73.05	73.44	72.20	-0.41%	2,969,986
Nov 12, 2025	72.92	73.83	72.59	73.74	72.49	1.51%	4,013,603
Nov 11, 2025	72.14	72.67	72.07	72.64	71.41	0.87%	885,689
Nov 10, 2025	72.01	72.50	71.52	72.01	70.79	0.07%	1,549,552
Nov 7, 2025	71.96	72.74	71.91	71.96	70.74	-0.22%	1,043,777
Nov 6, 2025	71.18	72.22	71.18	72.12	70.90	1.15%	1,486,860
Nov 5, 2025	71.57	72.01	71.17	71.30	70.09	0.08%	1,138,212
Nov 4, 2025	70.15	71.96	69.99	71.24	70.03	1.79%	1,500,494
Nov 3, 2025	70.38	70.67	69.81	69.99	68.81	-0.72%	1,808,404
Oct 31, 2025	70.77	70.77	70.07	70.50	69.31	-0.23%	987,168
Oct 30, 2025	70.18	70.79	70.17	70.66	69.46	0.94%	1,073,204
Oct 29, 2025	70.50	70.88	69.46	70.00	68.82	-0.92%	1,806,283
Oct 28, 2025	71.51	71.70	70.55	70.65	69.45	-1.24%	2,143,321
Oct 27, 2025	71.88	72.00	71.16	71.54	70.33	-0.58%	2,027,882
Oct 24, 2025	72.29	72.54	71.89	71.96	70.74	-0.42%	878,407
Oct 23, 2025	73.06	73.10	72.21	72.26	71.04	-0.84%	1,672,961
Oct 22, 2025	72.30	73.43	72.26	72.87	71.64	0.62%	2,172,388
Oct 21, 2025	72.33	72.63	72.09	72.42	71.19	-0.01%	1,363,770
Oct 20, 2025	72.57	72.95	72.12	72.43	71.20	-0.06%	1,339,975
Oct 17, 2025	72.29	72.52	72.04	72.47	71.24	0.21%	627,652
Oct 16, 2025	72.30	72.56	71.97	72.32	71.10	0.22%	1,181,652
Oct 15, 2025	71.50	72.19	71.50	72.16	70.94	0.81%	925,305
Oct 14, 2025	71.70	72.14	71.48	71.58	70.37	0.17%	1,657,758