Fortis (FTS)

Historical Prices For Fortis (FTS)

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	69.44	70.24	69.26	70.16	1,790,746	70.16
12/11/2025	69.11	69.71	69.11	69.25	1,145,280	69.25
12/10/2025	69.64	69.81	69.06	69.11	1,569,443	69.11
12/09/2025	70.15	70.57	69.52	69.62	1,581,461	69.62
12/08/2025	70.52	70.53	70.06	70.16	2,109,519	70.16
12/05/2025	70.99	70.99	70.51	70.68	1,316,614	70.68
12/04/2025	71.29	71.86	71.02	71.11	1,147,828	71.11
12/03/2025	72.27	72.50	71.00	71.29	2,835,038	71.29
12/02/2025	73.25	73.25	72.05	72.27	2,837,065	72.27
12/01/2025	73.33	73.43	72.75	73.07	1,728,502	73.07
11/28/2025	73.41	73.53	72.98	73.26	2,281,512	73.26
11/27/2025	73.44	73.55	73.22	73.24	300,943	73.24
11/26/2025	73.50	73.63	73.00	73.59	834,309	73.59
11/25/2025	72.73	73.25	72.62	73.25	3,000,546	73.25
11/24/2025	72.69	72.76	72.08	72.56	4,877,574	72.56
11/21/2025	72.67	73.05	72.17	72.66	1,567,184	72.66
11/20/2025	72.21	72.71	72.04	72.57	1,418,490	72.57
11/19/2025	72.63	72.95	71.87	72.44	2,203,050	72.44
11/18/2025	73.20	73.47	72.28	72.68	4,118,902	72.68
11/17/2025	72.71	73.26	72.60	73.26	2,521,653	73.26
11/14/2025	73.54	73.67	72.89	73.33	3,625,198	73.33
11/13/2025	73.75	74.00	73.05	73.44	2,969,986	73.44
11/12/2025	72.92	73.82	72.59	73.74	4,014,103	73.74
11/11/2025	72.14	72.67	72.07	72.64	885,689	72.64
11/10/2025	72.01	72.50	71.52	72.01	1,549,552	72.01
11/07/2025	71.96	72.74	71.91	71.96	1,043,777	71.96
11/06/2025	71.18	72.22	71.18	72.12	1,486,869	72.12
11/05/2025	71.57	72.00	71.17	71.30	1,138,212	71.30
11/04/2025	70.15	71.96	69.99	71.24	1,500,494	71.24
11/03/2025	70.38	70.67	69.81	69.99	1,808,404	69.99
10/31/2025	70.77	70.77	70.07	70.50	987,168	70.50
10/30/2025	70.18	70.79	70.17	70.66	1,073,204	70.66
10/29/2025	70.50	70.88	69.46	70.00	1,806,292	70.00
10/28/2025	71.51	71.70	70.55	70.65	2,143,321	70.65
10/27/2025	71.88	72.00	71.16	71.54	2,027,882	71.54
10/24/2025	72.29	72.54	71.89	71.96	878,507	71.96
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