Fortis (FTS)

Historical Prices For Fortis (FTS)

Date Range:

2025-05-02 - 2025-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	68.35	69.70	68.12	68.79	2,011,986	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
7/23/2025	66.88	67.04	66.23	66.30	1,230,225	66.30
7/22/2025	66.12	66.98	66.03	66.74	2,484,803	66.74
7/21/2025	65.27	65.92	65.27	65.86	1,801,586	65.86
7/18/2025	64.75	65.13	64.42	64.85	900,627	64.85
7/17/2025	64.40	64.69	64.14	64.57	1,147,236	64.57
7/16/2025	64.54	64.88	64.45	64.55	720,812	64.55
7/15/2025	64.65	64.85	64.36	64.53	727,573	64.53
7/14/2025	64.65	65.22	64.50	64.65	1,360,625	64.65
7/11/2025	64.30	64.70	64.08	64.61	1,217,399	64.61
7/10/2025	63.85	64.67	63.74	64.43	1,102,977	64.43
7/09/2025	63.97	64.33	63.78	64.09	654,417	64.09
7/08/2025	64.11	64.33	63.54	64.08	919,579	64.08
7/07/2025	64.30	64.49	63.96	64.02	912,686	64.02
7/04/2025	64.11	64.37	64.19	64.30	259,769	64.30
7/03/2025	64.00	64.45	63.89	64.12	478,195	64.12
7/02/2025	64.96	64.97	63.85	63.96	1,686,350	63.96
6/30/2025	64.64	0.00	65.02	65.02	0	65.02
6/27/2025	64.41	64.97	64.38	64.64	970,342	64.64
6/26/2025	63.88	64.39	63.85	64.25	736,939	64.25
6/25/2025	64.75	64.78	63.92	63.97	913,735	63.97
6/24/2025	65.07	65.26	64.76	64.98	688,808	64.98
6/23/2025	64.70	65.54	64.70	65.28	985,049	65.28
6/20/2025	64.75	64.95	64.18	64.62	2,147,691	64.62
6/19/2025	64.69	64.96	64.28	64.42	337,006	64.42
6/18/2025	64.73	64.96	64.45	64.83	1,079,241	64.83
6/17/2025	64.68	64.77	64.22	64.70	661,495	64.70
6/16/2025	65.49	65.86	64.60	64.78	1,240,365	64.78
6/13/2025	65.36	65.70	65.08	65.45	1,800,324	65.45
6/12/2025	64.96	65.28	64.74	65.25	1,840,090	65.25
6/11/2025	64.92	64.97	64.41	64.76	1,576,708	64.76
6/10/2025	64.79	65.17	64.66	64.93	1,628,754	64.93
6/09/2025	64.83	65.02	64.28	64.78	1,282,503	64.78
6/06/2025	65.68	65.70	64.97	65.04	1,839,265	65.04
6/05/2025	65.87	66.09	65.31	65.67	1,515,311	65.67
6/04/2025	66.29	66.57	65.68	65.91	1,317,466	65.91
6/03/2025	66.97	67.02	66.25	66.43	1,322,133	66.43
6/02/2025	66.78	67.21	66.28	66.74	1,841,871	66.74
5/30/2025	66.48	67.28	66.40	67.05	4,183,138	67.05
5/29/2025	66.06	66.66	65.82	66.57	1,292,796	66.57
5/28/2025	66.89	66.93	65.98	66.24	1,158,083	66.24
5/27/2025	66.27	67.48	66.27	67.07	2,583,114	67.07
5/26/2025	66.42	66.63	66.02	66.26	801,760	66.26
5/23/2025	66.47	66.49	65.64	66.34	1,691,020	66.34
5/22/2025	66.66	66.75	65.92	66.16	3,355,626	66.16
5/21/2025	66.58	66.81	66.03	66.74	2,639,788	66.74
5/20/2025	66.15	66.86	66.00	66.49	3,590,084	66.49
5/16/2025	66.03	0.00	66.03	65.90	0	65.90
5/15/2025	65.20	66.14	64.80	66.03	1,344,729	66.03
5/14/2025	65.06	65.15	64.06	64.94	1,590,941	64.94
5/13/2025	65.44	65.44	64.70	64.89	1,648,711	64.89
5/12/2025	66.70	66.78	64.97	65.37	2,636,517	65.37
5/09/2025	67.46	67.47	66.61	66.91	934,126	66.91
5/08/2025	69.24	69.24	67.50	67.52	1,987,614	67.52
5/07/2025	67.93	69.02	67.85	68.84	1,551,914	68.84
5/06/2025	67.15	67.98	67.15	67.53	1,930,151	67.53
5/05/2025	67.07	67.40	66.61	67.32	1,265,386	67.32
5/02/2025	67.60	67.66	66.78	67.08	2,021,016	67.08