Fortis (FTS)

Historical Prices For Fortis (FTS)

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	49.83	50.56	49.45	49.89	1,030,846	49.89
7/31/2025	48.72	49.11	48.72	48.97	518,466	48.97
7/30/2025	48.74	49.38	48.53	49.00	440,301	49.00
7/29/2025	48.47	48.91	48.35	48.81	501,447	48.81
7/28/2025	48.87	49.01	48.28	48.32	788,511	48.32
7/25/2025	49.06	49.19	48.76	49.07	438,507	49.07
7/24/2025	48.77	49.16	48.60	49.06	521,444	49.06
7/23/2025	49.06	49.27	48.65	48.77	647,760	48.77
7/22/2025	48.27	49.09	48.27	49.07	687,633	49.07
7/21/2025	47.81	48.15	47.65	48.12	831,428	48.12
7/18/2025	47.25	47.47	47.00	47.28	564,938	47.28
7/17/2025	46.73	47.05	46.66	47.00	571,942	47.00
7/16/2025	46.97	47.33	46.92	47.20	523,267	47.20
7/15/2025	47.12	47.39	46.90	47.05	580,100	47.05
7/14/2025	47.07	47.64	47.07	47.21	562,794	47.21
7/11/2025	46.90	47.32	46.83	47.21	609,636	47.21
7/10/2025	46.62	47.27	46.55	47.17	558,612	47.17
7/09/2025	46.80	46.99	46.58	46.87	420,315	46.87
7/08/2025	46.62	47.03	46.46	46.83	523,283	46.83
7/07/2025	47.33	47.33	46.84	46.88	534,406	46.88
7/03/2025	47.02	47.51	47.02	47.41	348,512	47.41
7/02/2025	47.52	47.55	46.79	47.08	626,015	47.08
7/01/2025	47.91	48.07	47.52	47.82	333,135	47.82
6/30/2025	47.22	47.77	47.06	47.73	539,734	47.73
6/27/2025	47.18	47.53	47.01	47.16	587,002	47.16
6/26/2025	46.78	47.20	46.78	47.13	464,407	47.13
6/25/2025	47.19	47.19	46.57	46.60	787,170	46.60
6/24/2025	47.55	47.59	47.25	47.37	558,899	47.37
6/23/2025	47.17	47.65	47.08	47.58	601,669	47.58
6/20/2025	47.25	47.36	46.72	47.05	636,476	47.05
6/18/2025	47.50	47.50	47.16	47.33	374,429	47.33
6/17/2025	47.70	47.70	47.20	47.38	443,558	47.38
6/16/2025	48.24	48.62	47.62	47.68	430,876	47.68
6/13/2025	48.02	48.35	47.80	48.16	581,305	48.16
6/12/2025	47.63	47.99	47.54	47.99	430,040	47.99
6/11/2025	47.58	47.58	47.14	47.42	599,960	47.42
6/10/2025	47.20	47.62	47.20	47.49	610,264	47.49
6/09/2025	47.21	47.55	46.92	47.34	490,358	47.34
6/06/2025	47.86	47.98	47.43	47.51	452,751	47.51
6/05/2025	48.18	48.18	47.79	48.09	382,600	48.09
6/04/2025	48.60	48.60	47.91	48.14	378,294	48.14
6/03/2025	48.79	49.03	48.31	48.43	491,620	48.43
6/02/2025	48.58	49.02	48.32	48.73	582,263	48.73
5/30/2025	48.20	49.01	48.15	48.83	699,131	48.83
5/29/2025	47.71	48.31	47.71	48.22	377,738	48.22
5/28/2025	48.40	48.40	47.71	47.88	351,572	47.88
5/27/2025	48.33	48.92	48.20	48.53	463,971	48.53
5/23/2025	48.00	48.39	47.65	48.36	343,692	48.36
5/22/2025	48.00	48.07	47.53	47.70	435,832	47.70
5/21/2025	47.47	48.28	47.47	48.15	557,908	48.15
5/20/2025	47.57	48.03	47.45	47.79	516,016	47.79
5/19/2025	47.00	47.63	47.00	47.59	244,776	47.59
5/16/2025	47.12	47.25	46.80	47.16	460,663	47.16
5/15/2025	46.55	47.34	46.48	47.29	2,360,520	47.29
5/14/2025	46.50	46.66	45.87	46.46	583,663	46.46
5/13/2025	46.78	46.78	46.23	46.55	607,669	46.55
5/12/2025	47.53	47.80	46.38	46.74	696,469	46.74
5/09/2025	48.50	48.50	47.77	48.04	587,929	48.04
5/08/2025	49.69	49.69	48.50	48.50	945,438	48.50
5/07/2025	49.34	50.06	49.23	49.76	471,387	49.76
5/06/2025	48.89	49.36	48.68	49.04	831,390	49.04
5/05/2025	48.72	48.79	48.23	48.73	274,007	48.73