Fortis Inc. - FTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	46.62	47.17	47.17	47.27	46.55	558,612
July 09, 2025	46.8	46.87	46.87	46.99	46.58	420,315
July 08, 2025	46.62	46.83	46.83	47.03	46.46	447,666
July 07, 2025	47.33	46.88	46.88	47.33	46.84	534,406
July 03, 2025	47.02	47.41	47.41	47.51	47.02	338,200
July 02, 2025	47.52	47.08	47.08	47.55	46.79	626,015
July 01, 2025	47.91	47.82	47.82	48.07	47.52	333,135
June 30, 2025	47.22	47.73	47.73	47.77	47.06	539,734
June 27, 2025	47.18	47.16	47.16	47.53	47.01	587,002
June 26, 2025	46.78	47.13	47.13	47.2	46.78	464,407
June 25, 2025	47.19	46.6	46.6	47.19	46.57	787,200
June 24, 2025	47.55	47.37	47.37	47.59	47.25	558,901
June 23, 2025	47.17	47.58	47.58	47.65	47.08	601,700
June 20, 2025	47.25	47.05	47.05	47.36	46.73	630,379
June 18, 2025	47.5	47.33	47.33	47.5	47.16	374,429
June 17, 2025	47.7	47.38	47.38	47.7	47.2	443,600
June 16, 2025	48.24	47.68	47.68	48.62	47.62	431,076
June 13, 2025	48.02	48.16	48.16	48.35	47.8	581,305
June 12, 2025	47.63	47.99	47.99	47.99	47.54	430,040
June 11, 2025	47.58	47.42	47.42	47.58	47.14	600,000
June 10, 2025	47.2	47.49	47.49	47.62	47.2	610,414
June 09, 2025	47.21	47.34	47.34	47.55	46.92	490,400
June 06, 2025	47.9	47.51	47.51	47.93	47.43	428,012
June 05, 2025	48.18	48.09	48.09	48.18	47.79	382,600
June 04, 2025	48.6	48.14	48.14	48.6	47.91	378,300
June 03, 2025	48.79	48.43	48.43	49.03	48.31	491,620
June 02, 2025	48.58	48.73	48.73	49.02	48.32	582,300
May 30, 2025	48.2	48.83	48.83	49.01	48.15	699,131
May 29, 2025	47.71	48.22	48.22	48.31	47.71	377,738

Fortis Inc. (FTS) NYSE