Fortis (FTS)

Last Price56.09

Change-0.06 (-0.11%)

NYSE· Last Trade: Jun 21st, 5:43 AM EDT

Historical Prices For Fortis (FTS)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	56.05	56.64	55.82	56.09	615,223	56.09
6/17/2026	56.31	57.14	55.98	56.15	801,948	56.15
6/16/2026	57.37	57.93	57.03	57.12	749,549	57.12
6/15/2026	56.70	57.40	56.30	57.26	815,523	57.26
6/12/2026	56.61	57.11	56.38	56.91	935,361	56.91
6/11/2026	56.76	56.91	56.25	56.42	887,079	56.42
6/10/2026	56.19	56.62	55.91	56.48	662,395	56.48
6/09/2026	55.39	56.25	54.93	55.78	1,011,142	55.78
6/08/2026	55.80	56.13	54.74	55.08	711,890	55.08
6/05/2026	55.33	56.10	55.09	55.90	1,516,163	55.90
6/04/2026	55.35	55.36	54.48	55.23	609,964	55.23
6/03/2026	54.20	55.51	54.20	54.69	737,490	54.69
6/02/2026	54.46	55.10	54.46	54.75	604,239	54.75
6/01/2026	54.96	55.16	54.39	54.46	685,629	54.46
5/29/2026	0.01	56.38	55.26	55.33	741,767	55.33
5/28/2026	56.76	56.97	56.02	56.11	1,118,473	56.11
5/27/2026	56.30	56.99	56.30	56.82	556,771	56.82
5/26/2026	56.55	56.98	56.26	56.63	659,900	56.63
5/22/2026	56.21	56.62	55.99	56.48	523,294	56.48
5/21/2026	55.88	56.45	55.80	56.23	523,761	56.23
5/20/2026	55.84	56.32	55.69	55.88	915,587	55.88
5/19/2026	55.18	56.10	54.91	55.85	832,389	55.85
5/18/2026	55.00	55.57	54.80	55.09	619,605	55.09
5/15/2026	55.92	55.97	54.71	54.71	874,108	54.71
5/14/2026	56.43	56.62	56.18	56.44	383,898	55.97
5/13/2026	56.46	56.45	55.73	56.20	652,245	55.73
5/12/2026	56.39	56.56	56.06	56.35	560,403	55.88
5/11/2026	56.12	56.69	56.12	56.23	425,578	55.76
5/08/2026	56.19	56.43	55.80	56.09	1,118,335	55.63
5/07/2026	55.91	56.35	55.81	56.14	486,971	55.68
5/06/2026	57.12	57.30	56.13	56.13	815,036	55.67
5/05/2026	57.20	57.82	56.97	57.44	777,722	56.96
5/04/2026	57.34	57.39	56.65	56.89	753,131	56.42
5/01/2026	57.05	57.83	57.05	57.18	546,364	56.71
4/30/2026	56.50	57.29	56.50	57.21	603,209	56.74
4/29/2026	56.39	56.74	56.08	56.24	539,631	55.77
4/28/2026	56.75	56.95	56.35	56.50	505,023	56.03
4/27/2026	56.64	56.81	56.28	56.29	432,968	55.82
4/24/2026	56.62	56.82	56.25	56.33	400,353	55.86
4/23/2026	55.58	56.63	55.48	56.57	476,514	56.10
4/22/2026	56.13	56.35	55.27	55.36	649,722	54.90
4/21/2026	56.60	56.60	55.70	55.83	1,362,942	55.37
4/20/2026	57.01	57.38	56.23	56.34	706,652	55.87
4/17/2026	56.57	57.02	56.24	56.87	688,356	56.40
4/16/2026	56.88	57.18	56.44	56.82	437,035	56.35
4/15/2026	57.58	57.58	56.51	56.87	528,440	56.40
4/14/2026	56.78	57.08	56.54	56.92	1,814,791	56.45
4/13/2026	57.68	57.84	56.73	56.88	654,216	56.41
4/10/2026	57.52	58.33	57.20	57.60	632,641	57.12
4/09/2026	56.80	58.09	56.80	57.40	660,135	56.93
4/08/2026	56.85	57.41	56.45	57.34	1,506,002	56.87
4/07/2026	56.56	57.57	56.56	57.23	747,691	56.76
4/06/2026	56.68	57.02	56.53	56.62	463,706	56.15
4/02/2026	56.63	57.05	56.24	56.81	1,154,639	56.34
4/01/2026	55.90	56.37	55.44	56.27	913,053	55.80
3/31/2026	56.14	56.30	55.40	55.79	834,187	55.33
3/30/2026	56.18	56.62	55.78	56.06	1,057,734	55.60
3/27/2026	55.75	55.91	55.29	55.66	999,595	55.20
3/26/2026	55.32	55.80	55.00	55.66	846,194	55.20
3/25/2026	55.60	55.85	55.10	55.35	610,469	54.89
3/24/2026	55.00	55.64	54.85	55.12	455,974	54.66
3/23/2026	55.05	55.59	54.81	55.17	620,902	54.71