Fortis Inc. - FTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56.19	56.3	56.3	56.96	55.7	637,103
February 19, 2026	56.64	56.49	56.49	56.81	56.17	618,085
February 18, 2026	56.97	56.33	56.33	57	56.18	866,800
February 17, 2026	56.66	56.98	56.98	57.25	56.31	828,144
February 13, 2026	56.01	56.84	56.37	57.01	56.01	1.23M
February 12, 2026	55.37	56.09	55.63	56.73	54.85	1.4M
February 11, 2026	54.51	54.5	54.05	54.81	53.9	1.05M
February 10, 2026	54.66	54.59	54.14	54.8	54.13	739,100
February 09, 2026	54.19	54.12	53.67	54.52	53.72	648,500
February 06, 2026	55.06	54.01	54.01	55.34	53.96	820,400
February 05, 2026	54.57	54.99	54.99	55.15	54.33	860,200
February 04, 2026	54.37	54.32	54.32	54.79	53.99	812,322
February 03, 2026	52.65	54.08	54.08	54.12	52.65	1.5M
February 02, 2026	53.35	52.71	52.71	53.99	52.16	1.77M
January 30, 2026	53.6	53.33	53.33	53.72	52.64	1.19M
January 29, 2026	53.61	53.62	53.62	53.98	53.41	953,200
January 28, 2026	53.59	53.37	53.37	53.91	53.16	623,300
January 27, 2026	53.26	53.7	53.7	53.84	53.13	904,300
January 26, 2026	52.81	52.84	52.84	53.17	52.64	535,759
January 23, 2026	52.25	52.7	52.7	52.72	51.95	1.62M
January 22, 2026	52.09	52.25	52.25	52.84	52.09	2.31M
January 21, 2026	52.58	52.28	52.28	52.89	52.16	1.15M
January 20, 2026	52.15	52.4	52.4	52.51	51.52	1.06M
January 16, 2026	51.51	51.93	51.93	52.01	51.41	2.15M
January 15, 2026	51.96	51.7	51.7	52.19	51.48	862,900
January 14, 2026	51.36	51.93	51.93	52.06	51.36	870,149
January 13, 2026	51.38	51.34	51.34	51.45	50.69	1.36M
January 12, 2026	51.46	51.39	51.39	51.72	51.03	822,401
January 09, 2026	51.8	51.46	51.46	51.95	51.42	660,809
January 08, 2026	51.49	51.64	51.64	51.97	51.22	871,800
January 07, 2026	51.55	51.19	51.19	51.73	51.08	929,716
January 06, 2026	51.23	51.46	51.46	51.62	50.82	810,211
January 05, 2026	51.55	51.17	51.17	51.64	50.67	1.62M
January 02, 2026	51.85	51.9	51.9	52.25	51.75	1.12M
December 31, 2025	51.97	51.94	51.94	52.15	51.85	733,441
December 30, 2025	51.88	52.08	52.08	52.21	51.77	613,400
December 29, 2025	51.82	51.84	51.84	52.25	51.79	1.04M
December 26, 2025	51.87	51.86	51.86	52.04	51.69	658,500
December 24, 2025	51.88	51.75	51.75	51.96	51.68	316,700
December 23, 2025	51.41	51.77	51.77	51.82	51.36	494,100
December 22, 2025	50.7	51.21	51.21	51.22	50.44	570,337
December 19, 2025	51.41	50.86	50.86	51.68	50.7	633,900
December 18, 2025	51.4	51.46	51.46	51.75	51.39	493,915
December 17, 2025	51.34	51.67	51.67	51.75	50.89	498,400
December 16, 2025	51.67	51.27	51.27	51.74	51.19	695,000
December 15, 2025	51.1	51.61	51.61	51.62	50.96	826,809
December 12, 2025	50.57	50.97	50.97	50.99	50.42	803,170
December 11, 2025	50.21	50.29	50.29	50.66	50.21	678,493
December 10, 2025	50.46	50.09	50.09	50.46	49.99	1.46M
December 09, 2025	50.92	50.28	50.28	51.03	50.21	820,000
December 08, 2025	51.09	50.62	50.62	51.14	50.46	1.26M
December 05, 2025	51.03	51.1	51.1	51.21	50.85	538,932
December 04, 2025	50.91	50.94	50.94	51.58	50.88	393,891
December 03, 2025	51.9	51.09	51.09	51.97	50.91	598,100
December 02, 2025	52.09	51.7	51.7	52.35	51.56	700,437
December 01, 2025	52.46	52.16	52.16	52.56	52.04	742,200
November 28, 2025	52.32	52.53	52.53	52.58	52.19	272,900
November 26, 2025	52.09	52.43	52.43	52.46	51.97	668,212
November 25, 2025	51.59	51.92	51.92	51.95	51.45	770,417
November 24, 2025	51.67	51.34	51.34	51.67	51.1	936,349

Fortis Inc. (FTS) NYSE