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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	77.68	76.99	76.99	77.85	76.3	2.1M
February 19, 2026	77.05	77.38	77.38	77.78	76.93	2.14M
February 18, 2026	77.9	77.18	77.18	78	76.78	2.31M
February 17, 2026	77.05	77.71	77.71	78.07	76.91	3.16M
February 13, 2026	76.94	77.42	77.42	77.59	76.45	2.46M
February 12, 2026	74.65	76.32	76.32	77.27	74.43	3.07M
February 11, 2026	74.06	73.99	73.99	74.33	73.54	1.78M
February 10, 2026	73.5	73.97	73.97	74.25	73.25	2.05M
February 09, 2026	73.77	73.39	73.39	73.97	72.93	1.22M
February 06, 2026	75.16	73.74	73.74	75.48	73.66	1.93M
February 05, 2026	74.42	75.26	75.26	75.49	74.16	1.67M
February 04, 2026	73.88	74.22	74.22	74.93	73.68	2.53M
February 03, 2026	72.2	73.77	73.77	73.81	71.91	2.35M
February 02, 2026	73.51	72.03	72.03	73.75	71.41	3.15M
January 30, 2026	72.74	72.6	72.6	72.75	71.36	2.41M
January 29, 2026	72.46	72.33	72.33	72.94	72.2	2.48M
January 28, 2026	72.66	72.32	72.32	73.08	72.18	2.66M
January 27, 2026	72.52	72.91	72.91	73.28	72.5	1.19M
January 26, 2026	72.42	72.5	72.5	72.79	72.12	1.99M
January 23, 2026	72.1	72.19	72.19	72.21	71.37	1.56M
January 22, 2026	72.49	72.09	72.09	72.88	72.08	1.17M
January 21, 2026	72.63	72.33	72.33	72.94	72.04	1.72M
January 20, 2026	72.48	72.47	72.47	72.62	71.28	3.56M
January 19, 2026	72.25	72.49	72.49	72.55	71.7	1.21M
January 16, 2026	71.57	72.28	72.28	72.36	71.5	1.7M
January 15, 2026	72.28	71.81	71.81	72.58	71.53	1.7M
January 14, 2026	71.54	72.09	72.09	72.23	71.41	2.49M
January 13, 2026	71.21	71.25	71.25	71.47	70.43	1.23M
January 12, 2026	71.74	71.28	71.28	71.81	70.82	1.6M
January 09, 2026	71.53	71.63	71.63	72.15	71.53	529,000
January 08, 2026	70.97	71.58	71.58	72.07	70.97	1.08M
January 07, 2026	70.99	70.99	70.99	71.44	70.72	1.38M
January 06, 2026	70.38	71.05	71.05	71.08	70.11	684,300
January 05, 2026	71.06	70.43	70.43	71.25	69.71	1.09M
January 02, 2026	71.61	71.25	71.25	71.77	71.08	666,546
December 31, 2025	71.5	71.36	71.36	71.5	71.14	786,488
December 30, 2025	70.98	71.31	71.31	71.49	70.89	749,925
December 29, 2025	71	70.98	70.98	71.44	70.82	1.91M
December 23, 2025	70.36	70.94	70.94	70.97	70.36	832,200
December 22, 2025	69.89	70.41	70.41	70.44	69.37	1.9M
December 19, 2025	71.1	70.1	70.1	71.14	69.96	4M
December 18, 2025	70.95	70.88	70.88	71.24	70.81	1.14M
December 17, 2025	70.6	71.18	71.18	71.26	70.05	1.47M
December 16, 2025	71.06	70.55	70.55	71.09	70.33	1.36M
December 15, 2025	70.1	71.05	71.05	71.06	70.1	1.13M
December 12, 2025	69.44	70.16	70.16	70.24	69.26	1.79M
December 11, 2025	69.11	69.25	69.25	69.71	69.11	503,152
December 10, 2025	69.64	69.11	69.11	69.81	69.06	1.57M
December 09, 2025	70.15	69.62	69.62	70.57	69.52	1.58M
December 08, 2025	70.52	70.16	70.16	70.53	70.06	2.11M
December 05, 2025	70.99	70.68	70.68	70.99	70.51	1.32M
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

Fortis Inc. (FTS.TO) TSX