Fortis Inc. - FTS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	71.29	71.11	71.11	71.86	71.02	1.15M
December 03, 2025	72.27	71.29	71.29	72.5	71	2.84M
December 02, 2025	73.25	72.27	72.27	73.25	72.05	2.84M
December 01, 2025	73.33	73.07	73.07	73.43	72.75	1.73M
November 28, 2025	73.41	73.26	73.26	73.53	72.98	2.28M
November 27, 2025	73.44	73.24	73.24	73.55	73.22	300,943
November 26, 2025	73.5	73.59	73.59	73.63	73	834,309
November 25, 2025	72.73	73.25	73.25	73.25	72.62	3M
November 24, 2025	72.69	72.56	72.56	72.76	72.08	4.88M
November 21, 2025	72.67	72.66	72.66	73.05	72.17	1.57M
November 20, 2025	72.21	72.57	72.57	72.7	72.04	1.41M
November 19, 2025	72.63	72.44	72.44	72.95	71.87	2.2M
November 18, 2025	73.2	72.68	72.68	73.47	72.31	4.12M
November 17, 2025	72.71	73.26	73.26	73.26	72.6	2.52M
November 14, 2025	73.54	73.33	73.33	73.67	72.89	3.63M
November 13, 2025	73.75	73.44	73.44	74	73.05	2.97M
November 12, 2025	72.92	73.74	73.74	73.83	72.59	4.01M
November 11, 2025	72.14	72.64	72.64	72.66	72.07	880,596
November 10, 2025	72.01	72.01	72.01	72.5	71.52	1.55M
November 07, 2025	71.96	71.96	71.96	72.74	71.91	1.04M
November 06, 2025	71.18	72.12	72.12	72.22	71.18	1.49M
November 05, 2025	71.57	71.3	71.3	72.01	71.17	1.13M
November 04, 2025	70.15	71.24	71.24	71.96	69.99	1.5M
November 03, 2025	70.38	69.99	69.99	70.67	69.81	1.81M
October 31, 2025	70.77	70.5	70.5	70.77	70.07	987,200
October 30, 2025	70.18	70.66	70.66	70.79	70.17	983,676
October 29, 2025	70.5	70	70	70.88	69.46	1.81M
October 28, 2025	71.51	70.65	70.65	71.7	70.55	2.14M
October 27, 2025	71.88	71.54	71.54	72	71.16	2.03M
October 24, 2025	72.29	71.96	71.96	72.54	71.89	878,407
October 23, 2025	73.06	72.26	72.26	73.1	72.21	1.67M
October 22, 2025	72.3	72.87	72.87	73.43	72.26	2.17M
October 21, 2025	72.33	72.42	72.42	72.63	72.09	1.36M
October 20, 2025	72.57	72.43	72.43	72.95	72.12	1.34M
October 17, 2025	72.29	72.47	72.47	72.52	72.04	627,700
October 16, 2025	72.3	72.32	72.32	72.56	71.97	1.18M
October 15, 2025	71.5	72.16	72.16	72.19	71.5	925,305
October 14, 2025	71.7	71.58	71.58	72.14	71.48	1.66M
October 10, 2025	70.4	71.46	71.46	71.49	70.13	770,030
October 09, 2025	70.46	70.18	70.18	70.63	70.03	601,947
October 08, 2025	70.37	70.31	70.31	70.4	69.83	724,513
October 07, 2025	70.42	70.34	70.34	70.72	70.02	728,002
October 06, 2025	70.01	70.42	70.42	70.45	69.26	622,300
October 03, 2025	70.04	70.14	70.14	70.86	70.04	755,300
October 02, 2025	70.52	70.19	70.19	70.52	69.85	1.04M
October 01, 2025	70.67	70.29	70.29	70.96	70.27	917,111
September 30, 2025	69.85	70.59	70.59	70.68	69.77	995,905
September 29, 2025	69.03	69.72	69.72	70.03	69.01	1.4M
September 26, 2025	69.18	69.19	69.19	69.61	69.07	662,666
September 25, 2025	68.71	69.01	69.01	69.37	68.71	940,751
September 24, 2025	68.3	68.73	68.73	69.05	68.24	891,811
September 23, 2025	67.96	68.24	68.24	68.28	67.62	900,696
September 22, 2025	68.11	67.98	67.98	68.42	67.9	1.33M
September 19, 2025	68	67.94	67.94	68.13	67.58	2.75M
September 18, 2025	67.36	67.38	67.38	67.8	67.15	975,728
September 17, 2025	67.36	67.52	67.52	67.92	67.36	1.11M
September 16, 2025	67.82	67.39	67.39	67.96	67.34	1.45M
September 15, 2025	68.3	68.02	68.02	68.38	67.82	1.6M
September 12, 2025	68.23	68.37	68.37	68.4	68.04	509,902
September 11, 2025	67.97	68.07	68.07	68.1	67.76	906,809

Fortis Inc. (FTS.TO) TSX