Fortis (FTS)

Historical Prices For Fortis (FTS)

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	66.78	67.21	66.28	66.74	1,841,871	66.74
5/30/2025	66.48	67.28	66.40	67.05	4,183,138	67.05
5/29/2025	66.06	66.66	65.82	66.57	1,292,796	66.57
5/28/2025	66.89	66.93	65.98	66.24	1,158,083	66.24
5/27/2025	66.27	67.48	66.27	67.07	2,583,114	67.07
5/26/2025	66.42	66.63	66.02	66.26	801,760	66.26
5/23/2025	66.47	66.49	65.64	66.34	1,691,020	66.34
5/22/2025	66.66	66.75	65.92	66.16	3,355,626	66.16
5/21/2025	66.58	66.81	66.03	66.74	2,639,788	66.74
5/20/2025	66.15	66.86	66.00	66.49	3,590,084	66.49
5/16/2025	66.03	0.00	66.03	65.90	0	65.90
5/15/2025	65.20	66.14	64.80	66.03	1,344,729	66.03
5/14/2025	65.06	65.15	64.06	64.94	1,590,941	64.94
5/13/2025	65.44	65.44	64.70	64.89	1,648,711	64.89
5/12/2025	66.70	66.78	64.97	65.37	2,636,517	65.37
5/09/2025	67.46	67.47	66.61	66.91	934,126	66.91
5/08/2025	69.24	69.24	67.50	67.52	1,987,614	67.52
5/07/2025	67.93	69.02	67.85	68.84	1,551,914	68.84
5/06/2025	67.15	67.98	67.15	67.53	1,930,151	67.53
5/05/2025	67.07	67.40	66.61	67.32	1,265,386	67.32
5/02/2025	67.60	67.66	66.78	67.08	2,021,016	67.08
5/01/2025	68.17	68.65	67.78	67.80	1,359,877	67.80
4/30/2025	67.75	68.38	67.30	68.27	1,349,737	68.27
4/29/2025	67.21	67.59	67.21	67.54	1,222,917	67.54
4/28/2025	67.23	67.43	66.45	67.18	2,357,563	67.18
4/25/2025	67.12	67.52	67.01	67.34	1,796,240	67.34
4/24/2025	67.01	67.44	66.48	67.29	1,500,888	67.29
4/23/2025	67.64	67.67	66.43	67.06	1,357,348	67.06
4/22/2025	66.95	67.68	66.89	67.64	3,305,541	67.64
4/21/2025	66.77	67.05	66.10	66.59	1,350,877	66.59
4/17/2025	66.07	0.00	66.70	66.70	0	66.70
4/16/2025	66.36	66.78	65.86	66.07	2,009,493	66.07
4/15/2025	65.85	66.32	65.75	66.14	2,132,497	66.14
4/14/2025	64.64	65.95	64.46	65.79	1,011,629	65.79
4/11/2025	63.52	64.84	63.23	64.64	1,630,535	64.64
4/10/2025	62.69	63.55	62.15	63.23	1,433,376	63.23
4/09/2025	62.76	63.13	61.32	62.68	2,535,143	62.68
4/08/2025	64.99	65.42	63.01	63.45	2,582,373	63.45
4/07/2025	63.91	65.54	63.25	64.32	2,357,777	64.32
4/04/2025	67.00	67.45	65.79	66.01	1,607,527	66.01
4/03/2025	65.73	67.52	65.44	66.68	864,974	66.68
4/02/2025	66.35	66.35	65.57	66.11	775,961	66.11
4/01/2025	65.45	66.39	65.22	66.03	1,728,416	66.03
3/31/2025	64.79	66.25	64.79	65.55	1,936,149	65.55
3/28/2025	64.20	65.28	63.73	64.82	1,636,806	64.82
3/27/2025	63.94	64.38	63.72	64.03	964,938	64.03
3/26/2025	63.35	64.19	63.35	63.72	852,741	63.72
3/25/2025	64.10	64.33	63.41	63.44	1,195,178	63.44
3/24/2025	64.45	65.02	64.07	64.36	1,264,825	64.36
3/21/2025	64.93	65.18	64.20	64.55	2,717,533	64.55
3/20/2025	64.75	64.90	64.35	64.75	844,223	64.75
3/19/2025	64.50	64.74	64.31	64.68	713,690	64.68
3/18/2025	64.50	64.86	64.18	64.63	702,492	64.63
3/17/2025	64.34	64.97	64.34	64.68	905,051	64.68
3/14/2025	64.55	65.20	64.11	64.51	1,101,967	64.51
3/13/2025	64.22	64.82	64.17	64.72	3,649,517	64.72
3/12/2025	63.64	64.31	63.30	64.03	1,131,189	64.03
3/11/2025	64.77	65.04	63.94	64.03	1,800,131	64.03
3/10/2025	64.28	65.26	64.25	64.88	2,599,136	64.88
3/07/2025	62.42	64.30	62.35	64.20	1,688,096	64.20
3/06/2025	63.22	63.56	62.47	62.50	1,404,658	62.50
3/05/2025	63.68	64.05	62.91	63.56	2,459,671	63.56
3/04/2025	63.90	64.48	63.68	64.00	3,004,736	64.00
3/03/2025	63.17	64.05	63.14	64.00	4,018,991	64.00