Fortis (FTS)

Historical Prices For Fortis (FTS)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	73.06	73.10	72.21	72.26	1,672,961	72.26
10/22/2025	72.30	73.43	72.26	72.87	2,172,388	72.87
10/21/2025	72.33	72.63	72.09	72.42	1,364,270	72.42
10/20/2025	72.57	72.95	72.12	72.43	1,339,975	72.43
10/17/2025	72.29	72.52	72.04	72.47	627,652	72.47
10/16/2025	72.30	72.56	71.96	72.32	1,181,652	72.32
10/15/2025	71.50	72.19	71.50	72.16	925,305	72.16
10/14/2025	71.70	72.14	71.48	71.58	1,657,758	71.58
10/10/2025	70.18	0.00	71.46	71.46	0	71.46
10/09/2025	70.46	70.63	70.03	70.18	601,947	70.18
10/08/2025	70.37	70.40	69.83	70.31	724,513	70.31
10/07/2025	70.42	70.72	70.02	70.34	728,002	70.34
10/06/2025	70.01	70.45	69.26	70.42	622,266	70.42
10/03/2025	70.04	70.86	70.04	70.14	755,267	70.14
10/02/2025	70.52	70.52	69.85	70.19	1,036,307	70.19
10/01/2025	70.67	70.96	70.27	70.29	917,211	70.29
9/30/2025	69.85	70.68	69.77	70.59	995,905	70.59
9/29/2025	69.03	70.03	69.01	69.72	1,397,769	69.72
9/26/2025	69.18	69.61	69.07	69.19	662,666	69.19
9/25/2025	68.71	69.37	68.71	69.01	940,751	69.01
9/24/2025	68.30	69.05	68.24	68.73	891,811	68.73
9/23/2025	67.96	68.28	67.62	68.24	900,696	68.24
9/22/2025	68.11	68.42	67.90	67.98	1,333,191	67.98
9/19/2025	68.00	68.13	67.58	67.94	2,760,799	67.94
9/18/2025	67.36	67.80	67.15	67.38	984,668	67.38
9/17/2025	67.36	67.92	67.36	67.52	1,110,722	67.52
9/16/2025	67.82	67.96	67.34	67.39	1,454,724	67.39
9/15/2025	68.30	68.38	67.82	68.02	1,603,473	68.02
9/12/2025	68.23	68.40	68.04	68.37	509,902	68.37
9/11/2025	67.97	68.10	67.76	68.07	906,809	68.07
9/10/2025	67.77	68.14	67.71	67.90	707,287	67.90
9/09/2025	67.53	68.18	67.35	67.88	688,621	67.88
9/08/2025	68.11	68.12	67.24	67.59	1,312,437	67.59
9/05/2025	68.82	69.04	68.04	68.18	781,483	68.18
9/04/2025	68.57	68.79	68.28	68.71	2,393,052	68.71
9/03/2025	68.33	68.46	68.04	68.17	1,382,251	68.17
9/02/2025	68.27	68.52	68.02	68.27	1,434,599	68.27
8/29/2025	68.21	0.00	68.35	68.35	0	68.35
8/28/2025	68.97	69.00	67.84	68.21	1,754,703	68.21
8/27/2025	68.92	68.98	68.34	68.95	2,204,603	68.95
8/26/2025	69.49	69.53	68.64	68.90	2,229,099	68.90
8/25/2025	70.01	70.01	69.36	69.59	1,211,483	69.59
8/22/2025	70.70	71.02	70.03	70.05	1,215,631	70.05
8/21/2025	70.47	70.86	70.47	70.61	2,461,422	70.61
8/20/2025	69.79	70.90	69.78	70.53	1,901,160	70.53
8/19/2025	69.20	69.81	68.91	69.66	2,707,643	69.66
8/18/2025	70.11	70.37	69.64	69.83	1,318,174	69.83
8/15/2025	70.32	70.32	69.82	70.15	2,230,159	70.15
8/14/2025	69.51	70.35	69.48	70.10	668,332	70.10
8/13/2025	69.41	69.89	69.41	69.48	2,046,428	69.48
8/12/2025	69.70	69.95	69.29	69.63	767,484	69.63
8/11/2025	69.80	70.25	69.69	69.82	621,931	69.82
8/08/2025	69.90	70.33	69.81	69.91	1,124,435	69.91
8/07/2025	69.20	69.95	69.01	69.84	1,132,019	69.84
8/06/2025	69.40	69.84	68.85	69.30	1,499,020	69.30
8/05/2025	69.62	70.96	69.06	69.43	2,219,283	69.43
8/01/2025	67.80	0.00	68.79	68.79	0	68.79
7/31/2025	67.49	68.00	67.44	67.80	1,165,001	67.80
7/30/2025	67.03	68.24	66.97	67.80	987,841	67.80
7/29/2025	66.90	67.37	66.56	67.22	1,835,377	67.22
7/28/2025	67.20	67.32	66.32	66.42	1,359,445	66.42
7/25/2025	67.10	67.44	66.88	67.28	737,109	67.28
7/24/2025	66.31	67.06	66.21	66.94	1,280,000	66.94