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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Fortis Inc. (FTS.TO) TSX