Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	56.75	56.95	56.35	56.50	56.50	0.37%	485,939
Apr 27, 2026	56.64	56.82	56.28	56.29	56.29	-0.07%	326,025
Apr 24, 2026	56.62	56.82	56.25	56.33	56.33	-0.42%	305,772
Apr 23, 2026	55.58	56.63	55.48	56.57	56.57	2.19%	459,558
Apr 22, 2026	56.13	56.35	55.27	55.36	55.36	-0.84%	607,175
Apr 21, 2026	56.60	56.60	55.71	55.83	55.83	-0.91%	786,743
Apr 20, 2026	57.01	57.38	56.24	56.34	56.34	-0.93%	674,233
Apr 17, 2026	56.57	57.03	56.24	56.87	56.87	0.09%	668,062
Apr 16, 2026	56.88	57.18	56.44	56.82	56.82	-0.09%	419,710
Apr 15, 2026	57.58	57.58	56.51	56.87	56.87	-0.09%	507,322
Apr 14, 2026	56.78	57.08	56.54	56.92	56.92	0.07%	559,648
Apr 13, 2026	57.68	57.84	56.73	56.88	56.88	-1.25%	631,837
Apr 10, 2026	57.52	58.33	57.20	57.60	57.60	0.35%	607,339
Apr 9, 2026	56.80	58.09	56.80	57.40	57.40	0.10%	612,900
Apr 8, 2026	56.85	57.42	56.45	57.34	57.34	0.19%	1,247,850
Apr 7, 2026	56.56	57.57	56.56	57.23	57.23	1.08%	663,608
Apr 6, 2026	56.68	57.02	56.53	56.62	56.62	-0.33%	365,353
Apr 2, 2026	56.63	57.05	56.24	56.81	56.81	0.96%	935,283
Apr 1, 2026	55.90	56.37	55.44	56.27	56.27	0.86%	820,894
Mar 31, 2026	56.14	56.30	55.40	55.79	55.79	-0.48%	780,059
Mar 30, 2026	56.18	56.62	55.78	56.06	56.06	0.72%	1,025,756
Mar 27, 2026	55.75	55.91	55.29	55.66	55.66	-	999,586
Mar 26, 2026	55.32	55.80	55.00	55.66	55.66	0.56%	826,860
Mar 25, 2026	55.60	55.86	55.10	55.35	55.35	0.42%	610,466
Mar 24, 2026	55.00	55.64	54.86	55.12	55.12	-0.09%	401,780
Mar 23, 2026	55.05	55.59	54.81	55.17	55.17	0.20%	620,902
Mar 20, 2026	56.42	56.67	55.02	55.06	55.06	-2.01%	1,042,289
Mar 19, 2026	57.63	57.63	55.83	56.19	56.19	-2.35%	1,530,434
Mar 18, 2026	58.10	58.13	57.48	57.54	57.54	-1.24%	657,272
Mar 17, 2026	58.72	58.72	58.15	58.26	58.26	-0.51%	553,607
Mar 16, 2026	58.50	58.78	58.22	58.56	58.56	0.65%	1,205,114
Mar 13, 2026	58.36	58.46	57.87	58.18	58.18	0.19%	928,772
Mar 12, 2026	57.51	58.50	57.51	58.07	58.07	1.24%	593,250
Mar 11, 2026	57.47	57.89	57.10	57.36	57.36	-0.40%	636,549
Mar 10, 2026	57.96	58.20	57.54	57.59	57.59	-0.40%	494,034
Mar 9, 2026	57.64	58.23	57.19	57.82	57.82	0.07%	500,755
Mar 6, 2026	57.01	57.89	57.01	57.78	57.78	0.91%	592,983
Mar 5, 2026	57.33	57.42	56.44	57.26	57.26	-0.80%	891,393
Mar 4, 2026	57.22	57.74	56.75	57.72	57.72	0.72%	709,874
Mar 3, 2026	56.71	57.52	56.05	57.31	57.31	0.42%	816,506
Mar 2, 2026	57.46	57.47	56.80	57.07	57.07	-0.75%	1,070,623
Feb 27, 2026	57.07	57.93	57.02	57.50	57.50	1.36%	632,552
Feb 26, 2026	56.87	56.99	56.43	56.73	56.73	-0.25%	743,717
Feb 25, 2026	57.37	57.37	56.10	56.87	56.87	0.07%	665,120
Feb 24, 2026	56.96	57.17	56.34	56.83	56.83	-0.46%	591,410
Feb 23, 2026	56.63	57.24	56.38	57.09	57.09	1.40%	508,250
Feb 20, 2026	56.19	56.96	55.70	56.30	56.30	-0.34%	616,209
Feb 19, 2026	56.64	56.81	56.17	56.49	56.49	0.28%	683,258
Feb 18, 2026	56.97	57.00	56.18	56.33	56.33	-1.14%	741,314
Feb 17, 2026	56.66	57.25	56.31	56.98	56.98	0.25%	812,685
Feb 13, 2026	56.01	57.01	56.01	56.84	56.37	1.34%	1,226,972
Feb 12, 2026	55.37	56.73	54.85	56.09	55.63	2.92%	1,400,504
Feb 11, 2026	54.51	54.81	53.90	54.50	54.05	-0.16%	1,051,239
Feb 10, 2026	54.66	54.80	54.13	54.59	54.14	0.87%	739,056
Feb 9, 2026	54.19	54.52	53.72	54.12	53.67	0.20%	648,480
Feb 6, 2026	55.06	55.34	53.96	54.01	53.56	-1.78%	820,372
Feb 5, 2026	54.57	55.15	54.33	54.99	54.54	1.23%	860,155
Feb 4, 2026	54.37	54.79	53.99	54.32	53.87	0.44%	812,322
Feb 3, 2026	52.65	54.12	52.65	54.08	53.63	2.60%	1,502,766
Feb 2, 2026	53.35	53.99	52.16	52.71	52.27	-1.16%	1,774,818
Jan 30, 2026	53.60	53.72	52.64	53.33	52.89	-0.54%	1,186,914
Jan 29, 2026	53.61	53.98	53.41	53.62	53.18	0.47%	953,160
Jan 28, 2026	53.59	53.91	53.16	53.37	52.93	-0.61%	623,264
Jan 27, 2026	53.26	53.84	53.13	53.70	53.26	1.63%	904,256
Jan 26, 2026	52.81	53.17	52.64	52.84	52.40	0.27%	535,759
Jan 23, 2026	52.25	52.72	51.95	52.70	52.26	0.86%	1,624,457
Jan 22, 2026	52.09	52.84	52.09	52.25	51.82	-0.06%	2,312,082
Jan 21, 2026	52.58	52.89	52.16	52.28	51.85	-0.23%	1,153,637
Jan 20, 2026	52.15	52.51	51.52	52.40	51.97	0.91%	1,062,179
Jan 16, 2026	51.51	52.01	51.41	51.93	51.50	0.44%	2,146,126
Jan 15, 2026	51.96	52.19	51.48	51.70	51.27	-0.44%	862,875
Jan 14, 2026	51.36	52.06	51.36	51.93	51.50	1.15%	870,149
Jan 13, 2026	51.38	51.45	50.69	51.34	50.92	-0.10%	1,360,191
Jan 12, 2026	51.46	51.72	51.03	51.39	50.97	-0.14%	822,401
Jan 9, 2026	51.80	51.95	51.42	51.46	51.03	-0.35%	660,809
Jan 8, 2026	51.49	51.97	51.22	51.64	51.21	0.88%	871,797
Jan 7, 2026	51.55	51.73	51.08	51.19	50.77	-0.52%	929,716
Jan 6, 2026	51.23	51.62	50.82	51.46	51.03	0.57%	810,211
Jan 5, 2026	51.55	51.64	50.67	51.17	50.75	-1.41%	1,623,339
Jan 2, 2026	52.08	52.25	51.75	51.90	51.47	-0.08%	1,445,677
Dec 31, 2025	51.97	52.15	51.85	51.94	51.51	-0.27%	733,441
Dec 30, 2025	51.88	52.21	51.77	52.08	51.65	0.46%	613,388
Dec 29, 2025	51.82	52.25	51.79	51.84	51.41	-0.04%	1,040,971
Dec 26, 2025	51.87	52.04	51.69	51.86	51.43	0.21%	658,497
Dec 24, 2025	51.88	51.96	51.68	51.75	51.32	-0.04%	316,676
Dec 23, 2025	51.41	51.82	51.36	51.77	51.34	1.09%	494,061
Dec 22, 2025	50.70	51.22	50.44	51.21	50.79	0.69%	570,337
Dec 19, 2025	51.41	51.68	50.70	50.86	50.44	-1.17%	633,864
Dec 18, 2025	51.40	51.75	51.39	51.46	51.03	-0.41%	493,915
Dec 17, 2025	51.34	51.75	50.89	51.67	51.24	0.78%	498,395
Dec 16, 2025	51.67	51.74	51.19	51.27	50.85	-0.66%	695,000
Dec 15, 2025	51.10	51.62	50.96	51.61	51.18	1.26%	826,809
Dec 12, 2025	50.57	50.99	50.42	50.97	50.55	1.35%	803,170
Dec 11, 2025	50.21	50.66	50.21	50.29	49.87	0.40%	678,493
Dec 10, 2025	50.46	50.46	49.99	50.09	49.68	-0.38%	1,457,876
Dec 9, 2025	50.92	51.03	50.21	50.28	49.86	-0.67%	819,964
Dec 8, 2025	51.09	51.14	50.46	50.62	50.20	-0.94%	1,263,415
Dec 5, 2025	51.03	51.21	50.85	51.10	50.68	0.31%	538,932
Dec 4, 2025	50.91	51.57	50.88	50.94	50.52	-0.29%	446,546
Dec 3, 2025	51.90	51.97	50.91	51.09	50.67	-1.18%	598,089