Fortis (FTS)

Historical Prices For Fortis (FTS)

Date Range:

2025-06-20 - 2025-09-20

Date	Open	High	Low	Close	Volume	Adjusted Close
9/19/2025	68.00	68.13	67.58	67.94	2,760,799	67.94
9/18/2025	67.36	67.80	67.15	67.38	984,668	67.38
9/17/2025	67.36	67.92	67.36	67.52	1,110,722	67.52
9/16/2025	67.82	67.96	67.34	67.39	1,454,724	67.39
9/15/2025	68.30	68.38	67.82	68.02	1,603,473	68.02
9/12/2025	68.23	68.40	68.04	68.37	509,902	68.37
9/11/2025	67.97	68.10	67.76	68.07	906,809	68.07
9/10/2025	67.77	68.14	67.71	67.90	707,287	67.90
9/09/2025	67.53	68.18	67.35	67.88	688,621	67.88
9/08/2025	68.11	68.12	67.24	67.59	1,312,437	67.59
9/05/2025	68.82	69.04	68.04	68.18	781,483	68.18
9/04/2025	68.57	68.79	68.28	68.71	2,393,052	68.71
9/03/2025	68.33	68.46	68.04	68.17	1,382,251	68.17
9/02/2025	68.27	68.52	68.02	68.27	1,434,599	68.27
8/29/2025	68.21	0.00	68.35	68.35	0	68.35
8/28/2025	68.97	69.00	67.84	68.21	1,754,703	68.21
8/27/2025	68.92	68.98	68.34	68.95	2,204,603	68.95
8/26/2025	69.49	69.53	68.64	68.90	2,229,099	68.90
8/25/2025	70.01	70.01	69.36	69.59	1,211,483	69.59
8/22/2025	70.70	71.02	70.03	70.05	1,215,631	70.05
8/21/2025	70.47	70.86	70.47	70.61	2,461,422	70.61
8/20/2025	69.79	70.90	69.78	70.53	1,901,160	70.53
8/19/2025	69.20	69.81	68.91	69.66	2,707,643	69.66
8/18/2025	70.11	70.37	69.64	69.83	1,318,174	69.83
8/15/2025	70.32	70.32	69.82	70.15	2,230,159	70.15
8/14/2025	69.51	70.35	69.48	70.10	668,332	70.10
8/13/2025	69.41	69.89	69.41	69.48	2,046,428	69.48
8/12/2025	69.70	69.95	69.29	69.63	767,484	69.63
8/11/2025	69.80	70.25	69.69	69.82	621,931	69.82
8/08/2025	69.90	70.33	69.81	69.91	1,124,435	69.91
8/07/2025	69.20	69.95	69.01	69.84	1,132,019	69.84
8/06/2025	69.40	69.84	68.85	69.30	1,499,020	69.30
8/05/2025	69.62	70.96	69.06	69.43	2,219,283	69.43
8/01/2025	67.80	0.00	68.79	68.79	0	68.79
7/31/2025	67.49	68.00	67.44	67.80	1,165,001	67.80
7/30/2025	67.03	68.24	66.97	67.80	987,841	67.80
7/29/2025	66.90	67.37	66.56	67.22	1,835,377	67.22
7/28/2025	67.20	67.32	66.32	66.42	1,359,445	66.42
7/25/2025	67.10	67.44	66.88	67.28	737,109	67.28
7/24/2025	66.31	67.06	66.21	66.94	1,280,000	66.94
7/23/2025	66.88	67.04	66.23	66.30	1,230,225	66.30
7/22/2025	66.12	66.98	66.03	66.74	2,484,803	66.74
7/21/2025	65.27	65.92	65.27	65.86	1,801,586	65.86
7/18/2025	64.75	65.13	64.42	64.85	900,627	64.85
7/17/2025	64.40	64.69	64.14	64.57	1,147,236	64.57
7/16/2025	64.54	64.88	64.45	64.55	720,812	64.55
7/15/2025	64.65	64.85	64.36	64.53	727,573	64.53
7/14/2025	64.65	65.22	64.50	64.65	1,360,625	64.65
7/11/2025	64.30	64.70	64.08	64.61	1,217,399	64.61
7/10/2025	63.85	64.67	63.74	64.43	1,102,977	64.43
7/09/2025	63.97	64.33	63.78	64.09	654,417	64.09
7/08/2025	64.11	64.33	63.54	64.08	919,579	64.08
7/07/2025	64.30	64.49	63.96	64.02	912,686	64.02
7/04/2025	64.11	64.37	64.19	64.30	259,769	64.30
7/03/2025	64.00	64.45	63.89	64.12	478,195	64.12
7/02/2025	64.96	64.97	63.85	63.96	1,686,350	63.96
6/30/2025	64.64	0.00	65.02	65.02	0	65.02
6/27/2025	64.41	64.97	64.38	64.64	970,342	64.64
6/26/2025	63.88	64.39	63.85	64.25	736,939	64.25
6/25/2025	64.75	64.78	63.92	63.97	913,735	63.97
6/24/2025	65.07	65.26	64.76	64.98	688,808	64.98
6/23/2025	64.70	65.54	64.70	65.28	985,049	65.28
6/20/2025	64.75	64.95	64.18	64.62	2,147,691	64.62