Fortis Inc. - FTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	51.6	51.57	51.57	51.78	51.21	1.33M
November 20, 2025	50.8	51.47	51.47	51.58	50.8	690,872
November 19, 2025	51.96	51.51	51.51	52.07	51.17	1.48M
November 18, 2025	52.05	52.01	52.01	52.44	51.71	1.7M
November 17, 2025	51.88	52.14	52.14	52.17	51.72	905,223
November 14, 2025	52.45	52.27	51.81	52.52	51.97	888,800
November 13, 2025	52.72	52.33	52.33	52.83	52.09	942,000
November 12, 2025	51.87	52.65	52.65	52.74	51.77	708,000
November 11, 2025	51.66	51.88	51.88	51.88	51.48	530,100
November 10, 2025	51.16	51.39	51.39	51.7	50.99	494,500
November 07, 2025	51.25	51.31	51.31	51.67	51.12	541,928
November 06, 2025	50.47	51.06	51.06	51.16	50.47	382,300
November 05, 2025	50.48	50.5	50.5	51.01	50.39	632,420
November 04, 2025	50	50.5	50.5	51	49.6	828,837
November 03, 2025	50.05	49.81	49.81	50.24	49.65	729,737
October 31, 2025	50.19	50.23	50.23	50.4	49.99	635,300
October 30, 2025	50.24	50.53	50.53	50.61	50.14	464,718
October 29, 2025	50.67	50.19	50.19	50.88	49.84	686,600
October 28, 2025	51.09	50.69	50.69	51.16	50.59	642,712
October 27, 2025	51.4	51.14	51.14	51.4	50.85	802,426
October 24, 2025	51.6	51.4	51.4	51.66	51.35	373,284
October 23, 2025	52.1	51.66	51.66	52.27	51.6	530,534
October 22, 2025	51.54	52.1	52.1	52.47	51.54	773,330
October 21, 2025	51.66	51.65	51.65	51.76	51.42	630,531
October 20, 2025	51.81	51.61	51.61	51.95	51.37	593,017
October 17, 2025	51.63	51.72	51.72	51.75	51.28	452,300
October 16, 2025	51.44	51.43	51.43	51.67	51.24	717,100
October 15, 2025	51	51.37	51.37	51.39	50.97	675,400
October 14, 2025	51	50.99	50.99	51.4	50.91	1.24M
October 13, 2025	50.92	50.9	50.9	51.1	50.72	440,711
October 10, 2025	50.17	51.04	51.04	51.08	50.11	675,300
October 09, 2025	50.5	50.02	50.02	50.5	49.91	535,619
October 08, 2025	50.63	50.39	50.39	50.63	50.04	1.07M
October 07, 2025	50.73	50.42	50.42	50.73	50.2	448,800
October 06, 2025	50.29	50.48	50.48	50.5	49.6	876,000
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

Fortis Inc. (FTS) NYSE