Fortis (FTS)

Last Price58.31

Change-0.53 (-0.90%)

NYSE· Last Trade: Jul 27th, 6:02 PM EDT

Historical Prices For Fortis (FTS)

Date Range:

2026-04-27 - 2026-07-27

Date	Open	High	Low	Close	Volume	Adjusted Close
7/24/2026	58.78	59.21	58.59	58.84	505,529	58.84
7/23/2026	58.14	58.77	58.10	58.56	563,934	58.56
7/22/2026	58.02	58.58	57.98	58.34	887,778	58.34
7/21/2026	57.87	58.23	57.34	57.57	537,511	57.57
7/20/2026	58.58	59.02	58.19	58.30	720,288	58.30
7/17/2026	58.79	59.08	58.23	58.78	1,371,054	58.78
7/16/2026	57.56	58.67	57.56	58.67	1,000,157	58.67
7/15/2026	57.54	58.13	57.38	57.50	1,016,523	57.50
7/14/2026	57.85	58.12	57.55	57.72	501,890	57.72
7/13/2026	57.32	57.90	57.32	57.48	347,927	57.48
7/10/2026	57.14	57.53	57.05	57.40	308,558	57.40
7/09/2026	57.52	57.68	57.08	57.11	479,973	57.11
7/08/2026	57.81	58.13	57.45	57.68	851,727	57.68
7/07/2026	57.42	58.14	57.24	57.51	1,058,271	57.51
7/06/2026	57.99	57.99	56.70	56.90	754,828	56.90
7/02/2026	57.06	57.98	56.81	57.98	540,830	57.98
7/01/2026	57.16	57.27	56.55	56.65	665,809	56.65
6/30/2026	57.51	57.69	57.01	57.23	832,400	57.23
6/29/2026	58.01	58.17	57.48	57.77	651,842	57.77
6/26/2026	58.00	58.24	57.75	58.21	595,498	58.21
6/25/2026	57.35	57.78	57.26	57.76	574,693	57.76
6/24/2026	56.92	57.26	56.41	57.15	695,550	57.15
6/23/2026	56.08	56.81	55.96	56.70	732,523	56.70
6/22/2026	56.56	56.65	55.80	56.01	894,250	56.01
6/18/2026	56.05	56.64	55.82	56.09	615,223	56.09
6/17/2026	56.31	57.14	55.98	56.15	801,948	56.15
6/16/2026	57.37	57.93	57.03	57.12	749,549	57.12
6/15/2026	56.70	57.40	56.30	57.26	815,523	57.26
6/12/2026	56.61	57.11	56.38	56.91	935,361	56.91
6/11/2026	56.76	56.91	56.25	56.42	887,079	56.42
6/10/2026	56.19	56.62	55.91	56.48	662,395	56.48
6/09/2026	55.39	56.25	54.93	55.78	1,011,142	55.78
6/08/2026	55.80	56.13	54.74	55.08	711,890	55.08
6/05/2026	55.33	56.10	55.09	55.90	1,516,163	55.90
6/04/2026	55.35	55.36	54.48	55.23	609,964	55.23
6/03/2026	54.20	55.51	54.20	54.69	737,490	54.69
6/02/2026	54.46	55.10	54.46	54.75	604,239	54.75
6/01/2026	54.96	55.16	54.39	54.46	685,629	54.46
5/29/2026	0.01	56.38	55.26	55.33	741,767	55.33
5/28/2026	56.76	56.97	56.02	56.11	1,118,473	56.11
5/27/2026	56.30	56.99	56.30	56.82	556,771	56.82
5/26/2026	56.55	56.98	56.26	56.63	659,900	56.63
5/22/2026	56.21	56.62	55.99	56.48	523,294	56.48
5/21/2026	55.88	56.45	55.80	56.23	523,761	56.23
5/20/2026	55.84	56.32	55.69	55.88	915,587	55.88
5/19/2026	55.18	56.10	54.91	55.85	832,389	55.85
5/18/2026	55.00	55.57	54.80	55.09	619,605	55.09
5/15/2026	55.92	55.97	54.71	54.71	874,108	54.71
5/14/2026	56.43	56.62	56.18	56.44	383,898	55.97
5/13/2026	56.46	56.45	55.73	56.20	652,245	55.73
5/12/2026	56.39	56.56	56.06	56.35	560,403	55.88
5/11/2026	56.12	56.69	56.12	56.23	425,578	55.76
5/08/2026	56.19	56.43	55.80	56.09	1,118,335	55.63
5/07/2026	55.91	56.35	55.81	56.14	486,971	55.68
5/06/2026	57.12	57.30	56.13	56.13	815,036	55.67
5/05/2026	57.20	57.82	56.97	57.44	777,722	56.96
5/04/2026	57.34	57.39	56.65	56.89	753,131	56.42
5/01/2026	57.05	57.83	57.05	57.18	546,364	56.71
4/30/2026	56.50	57.29	56.50	57.21	603,209	56.74
4/29/2026	56.39	56.74	56.08	56.24	539,631	55.77
4/28/2026	56.75	56.95	56.35	56.50	505,023	56.03