Fortis (FTS)

Last Price72.83

Change+0.51 (0.71%)

TSX · Last Trade: Jan 29th, 11:57 AM EST

Historical Prices For Fortis (FTS)

Date Range:

2025-10-29 - 2026-01-29

Date	Open	High	Low	Close	Volume	Adjusted Close
1/28/2026	72.66	73.08	72.18	72.32	2,659,760	72.32
1/27/2026	72.52	73.28	72.50	72.91	1,191,374	72.91
1/26/2026	72.42	72.79	72.12	72.50	1,985,941	72.50
1/23/2026	72.10	72.21	71.37	72.19	1,561,174	72.19
1/22/2026	72.49	72.88	72.08	72.09	1,174,773	72.09
1/21/2026	72.63	72.94	72.04	72.33	1,716,731	72.33
1/20/2026	72.48	72.63	71.28	72.47	3,560,708	72.47
1/19/2026	72.25	72.55	71.70	72.49	1,214,111	72.49
1/16/2026	71.57	72.36	71.50	72.28	1,700,612	72.28
1/15/2026	72.28	72.58	71.53	71.81	1,703,040	71.81
1/14/2026	71.54	72.23	71.41	72.09	2,490,239	72.09
1/13/2026	71.21	71.47	70.43	71.25	1,231,368	71.25
1/12/2026	71.74	71.81	70.82	71.28	1,601,398	71.28
1/09/2026	71.53	72.15	71.53	71.63	528,969	71.63
1/08/2026	70.97	72.07	70.97	71.58	1,080,814	71.58
1/07/2026	70.99	71.44	70.72	70.99	1,384,589	70.99
1/06/2026	70.38	71.08	70.11	71.05	684,257	71.05
1/05/2026	71.06	71.25	69.71	70.43	1,085,944	70.43
1/02/2026	71.61	71.77	71.07	71.25	666,546	71.25
12/31/2025	71.31	0.00	71.36	71.36	0	71.36
12/30/2025	70.98	71.49	70.89	71.31	749,925	71.31
12/29/2025	71.00	71.44	70.82	70.98	1,906,639	70.98
12/24/2025	70.94	0.00	70.94	70.64	0	70.64
12/23/2025	70.36	70.97	70.36	70.94	832,198	70.94
12/22/2025	69.89	70.44	69.37	70.41	1,896,660	70.41
12/19/2025	71.10	71.14	69.96	70.10	3,997,827	70.10
12/18/2025	70.95	71.24	70.81	70.88	1,143,324	70.88
12/17/2025	70.60	71.26	70.05	71.18	1,471,402	71.18
12/16/2025	71.06	71.09	70.33	70.55	1,360,670	70.55
12/15/2025	70.10	71.06	70.10	71.05	1,126,594	71.05
12/12/2025	69.44	70.24	69.26	70.16	1,790,746	70.16
12/11/2025	69.11	69.71	69.11	69.25	1,145,280	69.25
12/10/2025	69.64	69.81	69.06	69.11	1,569,443	69.11
12/09/2025	70.15	70.57	69.52	69.62	1,581,461	69.62
12/08/2025	70.52	70.53	70.06	70.16	2,109,519	70.16
12/05/2025	70.99	70.99	70.51	70.68	1,316,614	70.68
12/04/2025	71.29	71.86	71.02	71.11	1,147,828	71.11
12/03/2025	72.27	72.50	71.00	71.29	2,835,038	71.29
12/02/2025	73.25	73.25	72.05	72.27	2,837,065	72.27
12/01/2025	73.33	73.43	72.75	73.07	1,728,502	73.07
11/28/2025	73.41	73.53	72.98	73.26	2,281,512	73.26
11/27/2025	73.44	73.55	73.22	73.24	300,943	73.24
11/26/2025	73.50	73.63	73.00	73.59	834,309	73.59
11/25/2025	72.73	73.25	72.62	73.25	3,000,546	73.25
11/24/2025	72.69	72.76	72.08	72.56	4,877,574	72.56
11/21/2025	72.67	73.05	72.17	72.66	1,567,184	72.66
11/20/2025	72.21	72.71	72.04	72.57	1,418,490	72.57
11/19/2025	72.63	72.95	71.87	72.44	2,203,050	72.44
11/18/2025	73.20	73.47	72.28	72.68	4,118,902	72.68
11/17/2025	72.71	73.26	72.60	73.26	2,521,653	73.26
11/14/2025	73.54	73.67	72.89	73.33	3,625,198	73.33
11/13/2025	73.75	74.00	73.05	73.44	2,969,986	73.44
11/12/2025	72.92	73.82	72.59	73.74	4,014,103	73.74
11/11/2025	72.14	72.67	72.07	72.64	885,689	72.64
11/10/2025	72.01	72.50	71.52	72.01	1,549,552	72.01
11/07/2025	71.96	72.74	71.91	71.96	1,043,777	71.96
11/06/2025	71.18	72.22	71.18	72.12	1,486,869	72.12
11/05/2025	71.57	72.00	71.17	71.30	1,138,212	71.30
11/04/2025	70.15	71.96	69.99	71.24	1,500,494	71.24
11/03/2025	70.38	70.67	69.81	69.99	1,808,404	69.99
10/31/2025	70.77	70.77	70.07	70.50	987,168	70.50
10/30/2025	70.18	70.79	70.17	70.66	1,073,204	70.66
10/29/2025	70.50	70.88	69.46	70.00	1,806,292	70.00