Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	77.38	77.94	77.09	77.28	77.28	0.63%	2,300,758
Apr 27, 2026	77.00	77.36	76.65	76.80	76.80	-0.30%	2,969,375
Apr 24, 2026	77.38	77.82	76.92	77.03	77.03	-0.59%	1,387,755
Apr 23, 2026	75.91	77.56	75.90	77.49	77.49	2.28%	1,491,258
Apr 22, 2026	76.56	76.95	75.53	75.76	75.76	-0.89%	1,323,158
Apr 21, 2026	76.86	77.08	75.96	76.44	76.44	-0.68%	1,812,548
Apr 20, 2026	78.04	78.38	76.71	76.96	76.96	-1.24%	1,211,869
Apr 17, 2026	77.75	78.02	76.83	77.93	77.93	-0.01%	1,348,207
Apr 16, 2026	78.22	78.42	77.33	77.94	77.94	-0.27%	1,103,208
Apr 15, 2026	78.09	78.46	77.78	78.15	78.15	-0.31%	773,329
Apr 14, 2026	78.29	78.61	77.70	78.39	78.39	-0.09%	1,090,792
Apr 13, 2026	79.70	79.70	78.26	78.46	78.46	-1.58%	1,596,118
Apr 10, 2026	79.08	80.69	79.08	79.72	79.72	0.53%	883,518
Apr 9, 2026	79.54	80.24	79.25	79.30	79.30	-0.01%	1,004,901
Apr 8, 2026	79.19	79.73	78.25	79.31	79.31	-0.34%	1,495,845
Apr 7, 2026	78.69	80.04	78.69	79.58	79.58	0.95%	934,325
Apr 6, 2026	78.85	79.32	78.65	78.83	78.83	-0.24%	1,098,863
Apr 2, 2026	78.78	79.37	78.39	79.02	79.02	1.07%	1,612,919
Apr 1, 2026	77.68	78.27	77.07	78.18	78.18	0.73%	1,021,852
Mar 31, 2026	78.00	78.50	77.17	77.61	77.61	-0.58%	1,292,330
Mar 30, 2026	77.80	78.81	77.72	78.06	78.06	1.00%	1,563,383
Mar 27, 2026	76.93	77.30	76.69	77.29	77.29	0.25%	1,178,987
Mar 26, 2026	76.62	77.24	76.45	77.10	77.10	0.81%	655,675
Mar 25, 2026	76.40	77.09	75.98	76.48	76.48	0.84%	1,217,861
Mar 24, 2026	75.53	76.45	75.32	75.84	75.84	0.20%	777,894
Mar 23, 2026	75.72	76.28	75.15	75.69	75.69	0.05%	861,026
Mar 20, 2026	77.23	77.72	75.45	75.65	75.65	-2.03%	3,107,731
Mar 19, 2026	78.72	78.99	76.57	77.22	77.22	-2.29%	2,367,546
Mar 18, 2026	79.65	79.67	78.74	79.03	79.03	-0.99%	863,800
Mar 17, 2026	80.22	80.44	79.66	79.82	79.82	-0.35%	1,445,610
Mar 16, 2026	79.92	80.37	79.55	80.10	80.10	0.23%	1,351,777
Mar 13, 2026	79.38	80.10	79.38	79.92	79.92	0.96%	886,979
Mar 12, 2026	78.17	79.75	78.17	79.16	79.16	1.58%	1,137,103
Mar 11, 2026	78.00	78.68	77.62	77.93	77.93	-0.33%	1,544,675
Mar 10, 2026	78.42	78.96	78.15	78.19	78.19	-0.41%	1,347,782
Mar 9, 2026	78.38	79.05	77.99	78.51	78.51	-0.10%	1,733,323
Mar 6, 2026	78.34	78.63	77.67	78.59	78.59	0.36%	1,447,064
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