Fortis Inc. - FTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	50.35	50.28	50.28	50.78	50.19	711,845
October 02, 2025	50.44	50.28	50.28	50.55	50.01	577,900
October 01, 2025	50.76	50.4	50.4	50.92	50.4	526,000
September 30, 2025	50.1	50.74	50.74	50.79	50.1	695,008
September 29, 2025	49.7	50.11	50.11	50.31	49.7	668,500
September 26, 2025	49.69	49.67	49.67	49.97	49.56	445,100
September 25, 2025	49.58	49.47	49.47	49.87	49.42	597,348
September 24, 2025	49.34	49.48	49.48	49.67	49.19	466,141
September 23, 2025	49.07	49.34	49.34	49.34	48.9	555,632
September 22, 2025	49.44	49.14	49.14	49.58	49.12	840,339
September 19, 2025	48.9	49.28	49.28	49.44	48.9	556,500
September 18, 2025	48.78	48.84	48.84	49.11	48.69	540,600
September 17, 2025	49.15	49.04	49.04	49.35	49	336,802
September 16, 2025	49.45	48.98	48.98	49.45	48.98	607,500
September 15, 2025	49.37	49.38	49.38	49.52	49.19	547,000
September 12, 2025	49.18	49.36	49.36	49.41	49.13	287,303
September 11, 2025	49.04	49.24	49.24	49.24	48.93	283,600
September 10, 2025	49.12	48.99	48.99	49.17	48.86	439,407
September 09, 2025	48.81	48.98	48.98	49.24	48.68	381,523
September 08, 2025	49.3	48.91	48.91	49.36	48.64	633,600
September 05, 2025	49.9	49.23	49.23	49.91	49.13	393,056
September 04, 2025	49.63	49.68	49.68	49.77	49.33	867,900
September 03, 2025	49.42	49.38	49.38	49.6	49.33	689,300
September 02, 2025	49.62	49.54	49.54	49.66	49.32	667,347
August 29, 2025	49.59	49.74	49.74	49.98	49.42	380,260
August 28, 2025	49.92	49.58	49.58	50.02	49.35	597,807
August 27, 2025	49.85	50.04	50.04	50.04	49.34	571,700
August 26, 2025	50.27	49.82	49.82	50.27	49.63	927,600
August 25, 2025	50.41	50.2	50.2	50.53	50.13	370,816
August 22, 2025	50.98	50.68	50.68	51.07	50.63	434,600
August 21, 2025	50.83	50.77	50.77	50.98	50.72	461,016
August 20, 2025	50.47	50.85	50.85	51.13	50.46	887,850
August 19, 2025	50.17	50.24	50.24	50.34	49.77	882,013
August 18, 2025	50.84	50.55	50.11	50.98	50.4	580,731
August 15, 2025	50.72	50.76	50.76	50.95	50.58	594,006
August 14, 2025	50.42	50.73	50.73	50.94	50.36	452,318
August 13, 2025	50.61	50.47	50.47	50.75	50.41	585,722
August 12, 2025	50.78	50.52	50.52	50.78	50.3	428,500
August 11, 2025	50.87	50.65	50.65	50.96	50.58	355,211
August 08, 2025	51	50.8	50.8	51.12	50.77	566,508
August 07, 2025	50.35	50.81	50.81	50.87	50.15	602,505
August 06, 2025	50.49	50.44	50.44	50.78	50.1	465,200
August 05, 2025	50.66	50.43	50.43	51.45	50.12	753,100
August 04, 2025	49.92	50.47	50.47	50.49	49.92	368,117
August 01, 2025	49.83	49.89	49.89	50.56	49.45	1.03M
July 31, 2025	48.72	48.97	48.97	49.11	48.72	518,500
July 30, 2025	48.74	49	49	49.38	48.53	440,301
July 29, 2025	48.47	48.81	48.81	48.91	48.35	501,447
July 28, 2025	48.87	48.32	48.32	49.01	48.28	788,511
July 25, 2025	49.06	49.07	49.07	49.19	48.76	438,507
July 24, 2025	48.77	49.06	49.06	49.16	48.61	521,444
July 23, 2025	49.06	48.77	48.77	49.27	48.65	647,800
July 22, 2025	48.27	49.07	49.07	49.09	48.27	687,633
July 21, 2025	47.81	48.12	48.12	48.15	47.65	831,428
July 18, 2025	47.25	47.28	47.28	47.47	47	564,938
July 17, 2025	46.73	47	47	47.05	46.66	571,942
July 16, 2025	46.97	47.2	47.2	47.33	46.92	523,300
July 15, 2025	47.12	47.05	47.05	47.39	46.9	580,100
July 14, 2025	47.07	47.21	47.21	47.64	47.07	562,800
July 11, 2025	46.9	47.21	47.21	47.32	46.83	609,636

Fortis Inc. (FTS) NYSE