Fortis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	57.12	57.30	56.13	56.13	55.67	-2.28%	815,035
May 5, 2026	57.20	57.82	56.97	57.44	56.97	0.97%	777,743
May 4, 2026	57.34	57.39	56.65	56.89	56.42	-0.51%	753,130
May 1, 2026	57.05	57.83	57.05	57.18	56.71	-0.05%	546,363
Apr 30, 2026	56.50	57.29	56.50	57.21	56.74	1.72%	603,209
Apr 29, 2026	56.39	56.74	56.08	56.24	55.78	-0.46%	539,630
Apr 28, 2026	56.75	56.95	56.35	56.50	56.03	0.37%	505,022
Apr 27, 2026	56.64	56.82	56.28	56.29	55.83	-0.07%	432,966
Apr 24, 2026	56.62	56.82	56.25	56.33	55.86	-0.42%	400,351
Apr 23, 2026	55.58	56.63	55.48	56.57	56.10	2.19%	476,514
Apr 22, 2026	56.13	56.35	55.27	55.36	54.90	-0.84%	649,722
Apr 21, 2026	56.60	56.60	55.71	55.83	55.37	-0.91%	1,362,940
Apr 20, 2026	57.01	57.38	56.24	56.34	55.87	-0.93%	706,701
Apr 17, 2026	56.57	57.03	56.24	56.87	56.40	0.09%	688,355
Apr 16, 2026	56.88	57.18	56.44	56.82	56.35	-0.09%	437,035
Apr 15, 2026	57.58	57.58	56.51	56.87	56.40	-0.09%	528,438
Apr 14, 2026	56.78	57.08	56.54	56.92	56.45	0.07%	1,814,790
Apr 13, 2026	57.68	57.84	56.73	56.88	56.41	-1.25%	654,215
Apr 10, 2026	57.52	58.33	57.20	57.60	57.12	0.35%	632,641
Apr 9, 2026	56.80	58.09	56.80	57.40	56.93	0.10%	660,134
Apr 8, 2026	56.85	57.42	56.45	57.34	56.87	0.19%	1,506,002
Apr 7, 2026	56.56	57.57	56.56	57.23	56.76	1.08%	747,691
Apr 6, 2026	56.68	57.02	56.53	56.62	56.15	-0.33%	463,705
Apr 2, 2026	56.63	57.05	56.24	56.81	56.34	0.96%	1,154,638
Apr 1, 2026	55.90	56.37	55.44	56.27	55.81	0.86%	913,053
Mar 31, 2026	56.14	56.30	55.40	55.79	55.33	-0.48%	834,216
Mar 30, 2026	56.18	56.62	55.78	56.06	55.60	0.72%	1,057,734
Mar 27, 2026	55.75	55.91	55.29	55.66	55.20	-	999,595
Mar 26, 2026	55.32	55.80	55.00	55.66	55.20	0.56%	846,194
Mar 25, 2026	55.60	55.86	55.10	55.35	54.89	0.42%	610,468
Mar 24, 2026	55.00	55.64	54.86	55.12	54.66	-0.09%	456,065
Mar 23, 2026	55.05	55.59	54.81	55.17	54.71	0.20%	620,902
Mar 20, 2026	56.42	56.67	55.02	55.06	54.61	-2.01%	1,081,287
Mar 19, 2026	57.63	57.63	55.83	56.19	55.73	-2.35%	1,647,218
Mar 18, 2026	58.10	58.13	57.48	57.54	57.06	-1.24%	657,272
Mar 17, 2026	58.72	58.72	58.15	58.26	57.78	-0.51%	553,607
Mar 16, 2026	58.50	58.78	58.22	58.56	58.08	0.65%	1,205,177
Mar 13, 2026	58.36	58.46	57.87	58.18	57.70	0.19%	928,778
Mar 12, 2026	57.51	58.50	57.51	58.07	57.59	1.24%	607,531
Mar 11, 2026	57.47	57.89	57.10	57.36	56.89	-0.40%	663,977
Mar 10, 2026	57.96	58.20	57.54	57.59	57.11	-0.40%	494,034
Mar 9, 2026	57.64	58.23	57.19	57.82	57.34	0.07%	528,800
Mar 6, 2026	57.01	57.89	57.01	57.78	57.30	0.91%	641,861
Mar 5, 2026	57.33	57.42	56.44	57.26	56.79	-0.80%	891,393
Mar 4, 2026	57.22	57.74	56.75	57.72	57.24	0.72%	747,029
Mar 3, 2026	56.71	57.52	56.05	57.31	56.84	0.42%	935,290
Mar 2, 2026	57.46	57.47	56.80	57.07	56.60	-0.75%	1,070,634
Feb 27, 2026	57.07	57.93	57.02	57.50	57.03	1.36%	665,156
Feb 26, 2026	56.87	56.99	56.43	56.73	56.26	-0.25%	800,707
Feb 25, 2026	57.37	57.37	56.10	56.87	56.40	0.07%	724,557
Feb 24, 2026	56.96	57.17	56.34	56.83	56.36	-0.46%	601,460
Feb 23, 2026	56.63	57.24	56.38	57.09	56.62	1.40%	520,624
Feb 20, 2026	56.19	56.96	55.70	56.30	55.84	-0.34%	637,103
Feb 19, 2026	56.64	56.81	56.17	56.49	56.02	0.28%	721,400
Feb 18, 2026	56.97	57.00	56.18	56.33	55.86	-1.14%	866,774
Feb 17, 2026	56.66	57.25	56.31	56.98	56.51	1.08%	828,144
Feb 13, 2026	56.01	57.01	56.01	56.84	55.90	1.34%	1,226,972
Feb 12, 2026	55.37	56.73	54.85	56.09	55.17	2.92%	1,400,504
Feb 11, 2026	54.51	54.81	53.90	54.50	53.60	-0.16%	1,051,239
Feb 10, 2026	54.66	54.80	54.13	54.59	53.69	0.87%	739,056
Feb 9, 2026	54.19	54.52	53.72	54.12	53.23	0.20%	648,480
Feb 6, 2026	55.06	55.34	53.96	54.01	53.12	-1.78%	820,372
Feb 5, 2026	54.57	55.15	54.33	54.99	54.09	1.23%	860,155
Feb 4, 2026	54.37	54.79	53.99	54.32	53.43	0.44%	812,322
Feb 3, 2026	52.65	54.12	52.65	54.08	53.19	2.60%	1,502,766