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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	66.12	66.74	66.74	66.98	66.03	2.48M
July 21, 2025	65.27	65.86	65.86	65.92	65.27	1.8M
July 18, 2025	64.75	64.85	64.85	65.13	64.42	900,627
July 17, 2025	64.4	64.57	64.57	64.69	64.14	1.12M
July 16, 2025	64.54	64.55	64.55	64.88	64.45	720,812
July 15, 2025	64.65	64.53	64.53	64.85	64.36	727,400
July 14, 2025	64.65	64.65	64.65	65.22	64.5	1.36M
July 11, 2025	64.3	64.61	64.61	64.7	64.08	1.22M
July 10, 2025	63.85	64.43	64.43	64.67	63.74	1.1M
July 09, 2025	63.97	64.09	64.09	64.33	63.78	654,417
July 08, 2025	64.11	64.08	64.08	64.33	63.54	919,600
July 07, 2025	64.3	64.02	64.02	64.49	63.96	912,700
July 04, 2025	64.11	64.3	64.3	64.37	63.97	259,800
July 03, 2025	64	64.12	64.12	64.45	63.89	478,200
July 02, 2025	64.96	63.96	63.96	64.97	63.85	1.69M
June 30, 2025	64.56	65.02	65.02	65.12	64.4	999,200
June 27, 2025	64.41	64.64	64.64	64.97	64.38	970,342
June 26, 2025	63.88	64.25	64.25	64.39	63.85	736,939
June 25, 2025	64.75	63.97	63.97	64.78	63.92	913,635
June 24, 2025	65.07	64.98	64.98	65.26	64.76	688,808
June 23, 2025	64.7	65.28	65.28	65.54	64.7	985,049
June 20, 2025	64.75	64.62	64.62	64.95	64.18	2.15M
June 19, 2025	64.69	64.42	64.42	64.96	64.28	337,006
June 18, 2025	64.73	64.83	64.83	64.96	64.45	1.08M
June 17, 2025	64.68	64.7	64.7	64.77	64.22	661,500
June 16, 2025	65.49	64.78	64.78	65.86	64.6	1.24M
June 13, 2025	65.36	65.45	65.45	65.7	65.08	1.8M
June 12, 2025	64.96	65.25	65.25	65.28	64.74	1.84M
June 11, 2025	64.92	64.76	64.76	64.97	64.41	1.58M
June 10, 2025	64.79	64.93	64.93	65.17	64.66	1.63M
June 09, 2025	64.83	64.78	64.78	65.02	64.28	1.28M
June 06, 2025	65.68	65.04	65.04	65.7	64.97	1.84M
June 05, 2025	65.87	65.67	65.67	66.09	65.31	1.52M
June 04, 2025	66.29	65.91	65.91	66.57	65.68	1.32M
June 03, 2025	66.97	66.43	66.43	67.03	66.25	1.32M
June 02, 2025	66.78	66.74	66.74	67.21	66.28	1.84M
May 30, 2025	66.48	67.05	67.05	67.28	66.4	4.18M
May 29, 2025	66.06	66.57	66.57	66.66	65.82	1.29M
May 28, 2025	66.89	66.24	66.24	66.93	65.98	1.16M
May 27, 2025	66.27	67.07	67.07	67.47	66.27	2.58M
May 26, 2025	66.42	66.26	66.26	66.63	66.02	801,800
May 23, 2025	66.47	66.34	66.34	66.49	65.64	1.69M
May 22, 2025	66.66	66.16	66.16	66.75	65.92	3.36M

Fortis Inc. (FTS.TO) TSX