Fortis (FTS)

Historical Prices For Fortis (FTS)

Date Range:

2025-08-08 - 2025-11-08

Date	Open	High	Low	Close	Volume	Adjusted Close
11/07/2025	51.25	51.67	51.12	51.31	541,928	51.31
11/06/2025	50.47	51.16	50.47	51.06	382,273	51.06
11/05/2025	50.48	51.01	50.39	50.50	632,420	50.50
11/04/2025	50.00	51.00	49.60	50.50	828,837	50.50
11/03/2025	50.05	50.24	49.65	49.81	729,712	49.81
10/31/2025	50.19	50.40	49.98	50.23	635,270	50.23
10/30/2025	50.24	50.60	50.14	50.53	486,388	50.53
10/29/2025	50.67	50.88	49.84	50.19	686,554	50.19
10/28/2025	51.09	51.16	50.59	50.69	642,712	50.69
10/27/2025	51.40	51.40	50.85	51.14	802,426	51.14
10/24/2025	51.74	51.74	51.35	51.40	373,885	51.40
10/23/2025	52.10	52.27	51.60	51.66	530,333	51.66
10/22/2025	51.54	52.47	51.54	52.10	773,330	52.10
10/21/2025	51.66	51.76	51.42	51.65	630,524	51.65
10/20/2025	51.81	51.95	51.37	51.61	593,017	51.61
10/17/2025	51.63	51.75	51.27	51.72	452,268	51.72
10/16/2025	51.44	51.67	51.23	51.43	717,066	51.43
10/15/2025	51.00	51.39	50.97	51.37	675,359	51.37
10/14/2025	51.00	51.40	50.91	50.99	1,235,344	50.99
10/13/2025	50.92	51.10	50.72	50.90	440,711	50.90
10/10/2025	50.17	51.08	50.11	51.04	675,258	51.04
10/09/2025	50.50	50.50	49.91	50.02	535,618	50.02
10/08/2025	50.63	50.63	50.04	50.39	1,065,087	50.39
10/07/2025	50.73	50.73	50.20	50.42	448,776	50.42
10/06/2025	50.29	50.50	49.60	50.48	875,983	50.48
10/03/2025	50.35	50.77	50.19	50.28	711,845	50.28
10/02/2025	50.44	50.55	50.01	50.28	577,853	50.28
10/01/2025	50.76	50.92	50.40	50.40	525,955	50.40
9/30/2025	50.10	50.78	50.10	50.74	695,008	50.74
9/29/2025	49.70	50.30	49.70	50.11	668,473	50.11
9/26/2025	49.69	49.97	49.55	49.67	445,072	49.67
9/25/2025	49.58	49.87	49.42	49.47	597,348	49.47
9/24/2025	49.34	49.66	49.19	49.48	466,141	49.48
9/23/2025	49.07	49.34	48.90	49.34	555,632	49.34
9/22/2025	49.44	49.58	49.12	49.14	840,339	49.14
9/19/2025	48.90	49.44	48.90	49.28	556,495	49.28
9/18/2025	48.78	49.11	48.69	48.84	540,590	48.84
9/17/2025	49.15	49.35	49.00	49.04	336,802	49.04
9/16/2025	49.45	49.45	48.98	48.98	607,487	48.98
9/15/2025	49.37	49.52	49.19	49.38	546,980	49.38
9/12/2025	49.18	49.41	49.13	49.36	287,303	49.36
9/11/2025	49.04	49.24	48.93	49.24	283,585	49.24
9/10/2025	49.12	49.17	48.86	48.99	439,407	48.99
9/09/2025	48.81	49.24	48.68	48.98	381,523	48.98
9/08/2025	49.30	49.36	48.64	48.91	633,783	48.91
9/05/2025	49.91	49.98	49.13	49.23	393,056	49.23
9/04/2025	49.63	49.77	49.33	49.68	867,894	49.68
9/03/2025	49.42	49.60	49.33	49.38	689,277	49.38
9/02/2025	49.62	49.66	49.32	49.54	667,347	49.54
8/29/2025	49.59	49.98	49.42	49.74	444,449	49.74
8/28/2025	49.92	50.02	49.35	49.58	597,807	49.58
8/27/2025	49.85	50.04	49.34	50.04	571,680	50.04
8/26/2025	50.27	50.27	49.63	49.82	927,555	49.82
8/25/2025	50.41	50.53	50.13	50.20	370,716	50.20
8/22/2025	50.98	51.06	50.63	50.68	434,560	50.68
8/21/2025	50.83	50.98	50.72	50.77	461,016	50.77
8/20/2025	50.47	51.13	50.46	50.85	887,839	50.85
8/19/2025	50.17	50.34	49.77	50.24	882,013	50.24
8/18/2025	50.84	50.98	50.40	50.55	582,608	50.10
8/15/2025	50.72	50.95	50.58	50.76	594,006	50.31
8/14/2025	50.42	50.94	50.36	50.73	452,318	50.28
8/13/2025	50.61	50.75	50.41	50.47	585,722	50.03
8/12/2025	50.78	50.78	50.30	50.52	428,463	50.08
8/11/2025	50.87	50.96	50.58	50.65	355,211	50.20
8/08/2025	51.00	51.12	50.77	50.80	566,508	50.35