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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	67.77	67.9	67.9	68.14	67.71	707,287
September 09, 2025	67.53	67.88	67.88	68.18	67.35	688,621
September 08, 2025	68.11	67.59	67.59	68.12	67.24	1.31M
September 05, 2025	68.82	68.18	68.18	69.04	68.04	781,500
September 04, 2025	68.57	68.71	68.71	68.79	68.28	2.39M
September 03, 2025	68.33	68.17	68.17	68.46	68.04	1.36M
September 02, 2025	68.27	68.27	68.27	68.52	68.02	1.43M
August 29, 2025	68.27	68.35	68.35	68.65	68.05	1.67M
August 28, 2025	68.97	68.21	68.21	69	67.84	1.75M
August 27, 2025	68.92	68.95	68.95	68.98	68.34	2.2M
August 26, 2025	69.49	68.9	68.9	69.53	68.64	2.23M
August 25, 2025	70.01	69.59	69.59	70.01	69.36	1.21M
August 22, 2025	70.7	70.05	70.05	71.02	70.03	1.22M
August 21, 2025	70.47	70.61	70.61	70.86	70.47	2.45M
August 20, 2025	69.79	70.53	70.53	70.9	69.78	1.9M
August 19, 2025	69.2	69.66	69.66	69.81	68.91	2.71M
August 18, 2025	70.11	69.83	69.22	70.37	69.64	1.32M
August 15, 2025	70.32	70.15	70.15	70.32	69.82	2.23M
August 14, 2025	69.51	70.1	70.1	70.35	69.48	668,332
August 13, 2025	69.41	69.48	69.48	69.89	69.41	2.05M
August 12, 2025	69.7	69.63	69.63	69.95	69.29	767,500
August 11, 2025	69.8	69.82	69.82	70.25	69.69	621,931
August 08, 2025	69.9	69.91	69.91	70.33	69.81	1.12M
August 07, 2025	69.2	69.84	69.84	69.95	69.01	1.13M
August 06, 2025	69.4	69.3	69.3	69.84	68.85	1.5M
August 05, 2025	69.62	69.43	69.43	70.96	69.06	2.22M
August 01, 2025	68.35	68.79	68.79	69.7	68.12	2.01M
July 31, 2025	67.49	67.8	67.8	68	67.44	1.16M
July 30, 2025	67.03	67.8	67.8	68.24	66.97	987,841
July 29, 2025	66.9	67.22	67.22	67.37	66.56	1.84M
July 28, 2025	67.2	66.42	66.42	67.32	66.32	1.35M
July 25, 2025	67.1	67.28	67.28	67.44	66.88	737,109
July 24, 2025	66.31	66.94	66.94	67.06	66.21	1.28M
July 23, 2025	66.88	66.3	66.3	67.04	66.23	1.23M

Fortis Inc. (FTS.TO) TSX