Fortis (FTS)

Last Price78.93

Change-0.65 (-0.82%)

TSX · Last Trade: Apr 8th, 11:03 AM EDT

Historical Prices For Fortis (FTS)

Date Range:

2026-01-08 - 2026-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2026	78.69	80.04	78.69	79.58	934,325	79.58
4/06/2026	78.85	79.32	78.65	78.83	1,098,863	78.83
4/02/2026	78.18	0.00	79.02	79.02	0	79.02
4/01/2026	77.68	78.27	77.07	78.18	1,022,152	78.18
3/31/2026	78.00	78.50	77.17	77.61	1,293,030	77.61
3/30/2026	77.80	78.81	77.72	78.06	1,564,183	78.06
3/27/2026	76.93	77.30	76.69	77.29	1,178,987	77.29
3/26/2026	76.62	77.24	76.45	77.10	655,675	77.10
3/25/2026	76.40	77.09	75.98	76.48	1,218,761	76.48
3/24/2026	75.53	76.45	75.32	75.84	782,694	75.84
3/23/2026	75.72	76.28	75.15	75.69	861,026	75.69
3/20/2026	77.23	77.72	75.45	75.65	3,163,242	75.65
3/19/2026	78.72	78.99	76.57	77.22	2,368,855	77.22
3/18/2026	79.65	79.67	78.74	79.03	863,800	79.03
3/17/2026	80.22	80.44	79.66	79.82	1,445,610	79.82
3/16/2026	79.92	80.37	79.55	80.10	1,351,777	80.10
3/13/2026	79.38	80.10	79.38	79.92	886,979	79.92
3/12/2026	78.17	79.75	78.17	79.16	1,137,103	79.16
3/11/2026	78.00	78.68	77.62	77.93	1,544,675	77.93
3/10/2026	78.42	78.96	78.15	78.19	1,356,482	78.19
3/09/2026	78.38	79.05	77.99	78.51	1,740,506	78.51
3/06/2026	78.34	78.63	77.67	78.59	1,447,064	78.59
3/05/2026	78.41	78.86	77.40	78.31	1,415,082	78.31
3/04/2026	78.29	78.79	77.63	78.73	1,958,605	78.73
3/03/2026	77.81	78.63	76.97	78.38	3,055,420	78.38
3/02/2026	78.34	78.51	77.83	78.02	3,231,192	78.02
2/27/2026	77.89	78.96	77.82	78.47	4,127,442	78.47
2/26/2026	77.78	77.90	77.29	77.55	2,114,698	77.55
2/25/2026	78.00	78.16	76.81	77.81	1,781,530	77.81
2/24/2026	78.35	78.47	77.28	77.85	1,704,884	77.85
2/23/2026	77.17	78.34	77.08	78.24	2,007,789	78.24
2/20/2026	77.68	77.85	76.30	76.99	2,098,520	76.99
2/19/2026	77.05	77.78	76.93	77.38	2,138,200	77.38
2/18/2026	77.90	78.00	76.78	77.18	2,308,694	77.18
2/17/2026	77.05	78.07	76.91	77.71	3,156,084	77.71
2/13/2026	76.32	0.00	77.42	77.42	0	77.42
2/12/2026	74.65	77.27	74.43	76.32	3,071,644	76.32
2/11/2026	74.06	74.33	73.54	73.99	1,783,326	73.99
2/10/2026	73.50	74.25	73.25	73.97	2,046,336	73.97
2/09/2026	73.77	73.97	72.93	73.39	1,218,654	73.39
2/06/2026	75.16	75.48	73.66	73.74	1,934,310	73.74
2/05/2026	74.42	75.49	74.16	75.26	1,673,562	75.26
2/04/2026	73.88	74.93	73.68	74.22	2,528,881	74.22
2/03/2026	72.20	73.81	71.91	73.77	2,348,885	73.77
2/02/2026	73.51	73.75	71.41	72.03	3,152,129	72.03
1/30/2026	72.74	72.75	71.36	72.60	2,407,017	72.60
1/29/2026	72.46	72.94	72.20	72.33	2,484,929	72.33
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