FORTIS.BOFORTIS.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $906.55 | $915.60 | $893.25 | $896.60 | 42,370 |
| 1/14/2026 | $909.95 | $917.60 | $903.00 | $912.05 | 72,540 |
| 1/13/2026 | $881.30 | $910.95 | $881.30 | $907.70 | 26,674 |
| 1/12/2026 | $902.20 | $903.80 | $878.70 | $894.00 | 48,318 |
| 1/9/2026 | $913.00 | $928.35 | $900.10 | $902.20 | 43,052 |
| 1/8/2026 | $940.60 | $940.90 | $913.05 | $917.55 | 22,744 |
| 1/7/2026 | $951.00 | $951.00 | $934.65 | $940.55 | 55,631 |
| 1/6/2026 | $912.55 | $950.70 | $912.55 | $945.45 | 114,037 |
| 1/5/2026 | $916.45 | $920.25 | $904.15 | $915.40 | 43,535 |
| 1/2/2026 | $907.00 | $923.00 | $896.50 | $914.95 | 48,803 |
| 1/1/2026 | $885.00 | $902.40 | $878.85 | $898.50 | 24,637 |
| 12/31/2025 | $880.95 | $888.65 | $875.50 | $883.55 | 19,344 |
| 12/30/2025 | $895.50 | $895.50 | $876.00 | $878.80 | 48,507 |
| 12/29/2025 | $896.80 | $901.75 | $882.00 | $884.50 | 18,336 |
| 12/26/2025 | $903.00 | $909.00 | $896.75 | $902.00 | 17,143 |
| 12/24/2025 | $899.25 | $909.35 | $898.30 | $902.20 | 19,534 |
| 12/23/2025 | $915.85 | $917.05 | $895.45 | $901.45 | 26,355 |
| 12/22/2025 | $899.90 | $915.55 | $893.00 | $913.95 | 79,374 |
| 12/19/2025 | $858.05 | $893.95 | $858.05 | $890.65 | 63,840 |
| 12/18/2025 | $871.00 | $871.00 | $855.75 | $866.40 | 35,787 |
| 12/17/2025 | $887.50 | $887.50 | $865.75 | $870.80 | 32,744 |
| 12/16/2025 | $870.15 | $881.90 | $868.00 | $873.85 | 27,101 |
| 12/15/2025 | $872.05 | $873.95 | $858.10 | $869.60 | 32,427 |
| 12/12/2025 | $857.80 | $876.75 | $857.80 | $874.30 | 170,947 |
| 12/11/2025 | $853.00 | $862.00 | $849.00 | $856.15 | 23,532 |
| 12/10/2025 | $869.00 | $869.00 | $850.00 | $853.00 | 26,463 |
| 12/9/2025 | $861.00 | $867.90 | $847.50 | $864.30 | 39,645 |
| 12/8/2025 | $887.85 | $887.85 | $854.45 | $861.20 | 169,624 |
| 12/5/2025 | $886.65 | $895.75 | $882.70 | $887.85 | 21,954 |
| 12/4/2025 | $890.60 | $900.00 | $884.65 | $888.05 | 19,190 |
| 12/3/2025 | $913.45 | $921.35 | $895.25 | $898.00 | 35,691 |
| 12/2/2025 | $900.15 | $918.00 | $893.50 | $915.90 | 34,630 |
| 12/1/2025 | $916.20 | $921.30 | $900.00 | $905.10 | 148,626 |
| 11/28/2025 | $931.75 | $931.75 | $906.30 | $919.25 | 29,499 |
| 11/27/2025 | $930.45 | $935.05 | $916.25 | $922.00 | 58,907 |
| 11/26/2025 | $925.05 | $935.35 | $921.55 | $933.35 | 16,328 |
| 11/25/2025 | $916.55 | $928.90 | $915.40 | $920.15 | 32,165 |
| 11/24/2025 | $923.45 | $932.65 | $917.00 | $922.60 | 105,770 |
| 11/21/2025 | $935.60 | $936.40 | $914.20 | $921.05 | 32,197 |
| 11/19/2025 | $935.05 | $935.15 | $912.65 | $922.95 | 36,386 |
| 11/18/2025 | $944.20 | $946.00 | $921.80 | $927.70 | 60,889 |
| 11/17/2025 | $942.05 | $952.05 | $931.05 | $944.15 | 37,326 |
| 11/14/2025 | $950.00 | $950.05 | $930.35 | $937.35 | 121,319 |
| 11/13/2025 | $973.15 | $978.15 | $948.60 | $953.80 | 757,468 |
| 11/12/2025 | $1002.85 | $1008.45 | $949.40 | $969.35 | 684,308 |
| 11/11/2025 | $995.15 | $995.20 | $980.10 | $985.25 | 32,596 |
| 11/10/2025 | $1015.85 | $1017.40 | $983.40 | $992.10 | 63,172 |
| 11/7/2025 | $986.40 | $1022.05 | $986.40 | $1020.35 | 36,529 |
| 11/6/2025 | $1025.20 | $1030.00 | $995.10 | $1010.40 | 133,082 |
| 11/4/2025 | $1038.65 | $1038.65 | $1016.30 | $1018.60 | 22,021 |
| 11/3/2025 | $1024.95 | $1040.50 | $1017.70 | $1030.35 | 41,129 |
| 10/31/2025 | $1053.95 | $1053.95 | $1020.50 | $1023.50 | 19,605 |
| 10/30/2025 | $1059.85 | $1059.85 | $1040.00 | $1043.55 | 9,557 |
| 10/29/2025 | $1059.80 | $1064.65 | $1052.00 | $1055.40 | 29,658 |
| 10/28/2025 | $1054.90 | $1067.50 | $1050.55 | $1058.15 | 45,244 |
| 10/27/2025 | $1038.70 | $1056.25 | $1036.65 | $1053.60 | 40,400 |
| 10/24/2025 | $1059.30 | $1065.05 | $1035.05 | $1036.85 | 39,901 |
| 10/23/2025 | $1101.40 | $1101.40 | $1045.50 | $1049.35 | 74,853 |
| 10/21/2025 | $1098.95 | $1100.90 | $1095.00 | $1097.25 | 4,192 |
| 10/20/2025 | $1085.15 | $1097.65 | $1079.90 | $1092.75 | 39,918 |