Fortis Inc. (FTS)
NYSE: FTS · Real-Time Price · USD
42.57
-0.22 (-0.51%)
At close: Nov 4, 2024, 4:00 PM
44.00
+1.43 (3.36%)
After-hours: Nov 4, 2024, 6:18 PM EST
Fortis Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 43.36 | 43.36 | 42.67 | 42.79 | 42.79 | -1.02% | 431,009 |
Oct 31, 2024 | 43.23 | 43.68 | 42.84 | 43.23 | 43.23 | - | 612,097 |
Oct 30, 2024 | 43.37 | 43.37 | 42.86 | 43.23 | 43.23 | -0.09% | 604,641 |
Oct 29, 2024 | 43.52 | 43.60 | 43.03 | 43.27 | 43.27 | -1.41% | 551,725 |
Oct 28, 2024 | 43.97 | 44.11 | 43.79 | 43.89 | 43.89 | 0.23% | 542,183 |
Oct 25, 2024 | 44.34 | 44.41 | 43.79 | 43.79 | 43.79 | -0.97% | 450,198 |
Oct 24, 2024 | 44.82 | 44.88 | 43.83 | 44.22 | 44.22 | -1.51% | 612,410 |
Oct 23, 2024 | 44.66 | 44.92 | 44.64 | 44.90 | 44.90 | 0.34% | 345,889 |
Oct 22, 2024 | 44.72 | 44.88 | 44.40 | 44.75 | 44.75 | -0.18% | 448,763 |
Oct 21, 2024 | 44.82 | 45.18 | 44.76 | 44.83 | 44.83 | -0.22% | 369,194 |
Oct 18, 2024 | 44.76 | 45.13 | 44.72 | 44.93 | 44.93 | 0.38% | 364,121 |
Oct 17, 2024 | 44.87 | 44.97 | 44.51 | 44.76 | 44.76 | -0.27% | 569,603 |
Oct 16, 2024 | 44.68 | 45.01 | 44.53 | 44.88 | 44.88 | 0.97% | 447,600 |
Oct 15, 2024 | 43.66 | 44.52 | 43.50 | 44.45 | 44.45 | 1.86% | 571,405 |
Oct 14, 2024 | 43.51 | 43.70 | 43.42 | 43.64 | 43.64 | 0.55% | 191,993 |
Oct 11, 2024 | 43.06 | 43.48 | 43.06 | 43.40 | 43.40 | 0.63% | 342,257 |
Oct 10, 2024 | 43.26 | 43.42 | 42.94 | 43.13 | 43.13 | -0.48% | 659,139 |
Oct 9, 2024 | 43.40 | 43.52 | 43.13 | 43.34 | 43.34 | -0.60% | 594,751 |
Oct 8, 2024 | 43.76 | 43.83 | 43.33 | 43.60 | 43.60 | -0.11% | 611,265 |
Oct 7, 2024 | 44.43 | 44.53 | 43.56 | 43.65 | 43.65 | -1.84% | 945,055 |
Oct 4, 2024 | 44.54 | 44.64 | 44.31 | 44.47 | 44.47 | -0.98% | 824,717 |
Oct 3, 2024 | 45.80 | 45.86 | 44.76 | 44.91 | 44.91 | -1.96% | 693,506 |
Oct 2, 2024 | 45.50 | 46.06 | 45.50 | 45.81 | 45.81 | 0.44% | 411,776 |
Oct 1, 2024 | 45.50 | 45.70 | 45.35 | 45.61 | 45.61 | 0.37% | 313,546 |
Sep 30, 2024 | 45.46 | 45.74 | 45.18 | 45.44 | 45.44 | -0.24% | 346,126 |
Sep 27, 2024 | 45.54 | 45.75 | 45.44 | 45.55 | 45.55 | 0.37% | 819,486 |
Sep 26, 2024 | 45.21 | 45.55 | 45.06 | 45.38 | 45.38 | 0.87% | 526,606 |
Sep 25, 2024 | 45.30 | 45.36 | 44.96 | 44.99 | 44.99 | -0.31% | 565,713 |
Sep 24, 2024 | 45.04 | 45.25 | 44.76 | 45.13 | 45.13 | 0.27% | 877,194 |
Sep 23, 2024 | 44.87 | 45.08 | 44.71 | 45.01 | 45.01 | 0.74% | 352,567 |
Sep 20, 2024 | 44.50 | 44.72 | 44.06 | 44.68 | 44.68 | 0.22% | 1,145,373 |
Sep 19, 2024 | 44.75 | 44.96 | 44.45 | 44.58 | 44.58 | -0.71% | 792,595 |
Sep 18, 2024 | 45.23 | 45.39 | 44.81 | 44.90 | 44.90 | -0.97% | 408,226 |
Sep 17, 2024 | 45.66 | 45.83 | 45.25 | 45.34 | 45.34 | -0.68% | 406,747 |
Sep 16, 2024 | 45.58 | 45.79 | 45.45 | 45.65 | 45.65 | 0.35% | 356,895 |
Sep 13, 2024 | 45.31 | 45.57 | 45.08 | 45.49 | 45.49 | 0.69% | 462,578 |
Sep 12, 2024 | 44.77 | 45.34 | 44.67 | 45.18 | 45.18 | 0.94% | 427,686 |
Sep 11, 2024 | 44.50 | 44.80 | 44.14 | 44.76 | 44.76 | 0.56% | 940,565 |
Sep 10, 2024 | 44.95 | 45.00 | 44.40 | 44.51 | 44.51 | -1.07% | 517,443 |
Sep 9, 2024 | 44.72 | 45.11 | 44.70 | 44.99 | 44.99 | 0.90% | 572,059 |
Sep 6, 2024 | 45.29 | 45.34 | 44.46 | 44.59 | 44.59 | -1.48% | 838,030 |
Sep 5, 2024 | 44.99 | 45.33 | 44.94 | 45.26 | 45.26 | 1.05% | 748,864 |
Sep 4, 2024 | 44.66 | 44.98 | 44.55 | 44.79 | 44.79 | 0.47% | 392,228 |
Sep 3, 2024 | 43.85 | 44.58 | 43.78 | 44.58 | 44.58 | 1.32% | 665,950 |
Aug 30, 2024 | 43.86 | 44.17 | 43.76 | 44.00 | 44.00 | 0.59% | 302,710 |
Aug 29, 2024 | 43.78 | 43.87 | 43.35 | 43.74 | 43.74 | -0.07% | 1,033,642 |
Aug 28, 2024 | 43.73 | 44.01 | 43.58 | 43.77 | 43.77 | -0.14% | 549,768 |
Aug 27, 2024 | 43.83 | 43.88 | 43.65 | 43.83 | 43.83 | -0.09% | 992,346 |
Aug 26, 2024 | 44.17 | 44.22 | 43.83 | 43.87 | 43.87 | -0.39% | 447,908 |
Aug 23, 2024 | 43.77 | 44.21 | 43.70 | 44.04 | 44.04 | 0.94% | 380,784 |
Aug 22, 2024 | 43.73 | 43.90 | 43.54 | 43.63 | 43.63 | 0.02% | 426,353 |
Aug 21, 2024 | 43.56 | 43.78 | 43.50 | 43.62 | 43.62 | 0.05% | 380,366 |
Aug 20, 2024 | 43.62 | 43.68 | 43.33 | 43.60 | 43.60 | -0.95% | 525,516 |
Aug 19, 2024 | 43.82 | 44.20 | 43.77 | 44.02 | 43.59 | 0.57% | 2,169,104 |
Aug 16, 2024 | 43.74 | 43.83 | 43.51 | 43.77 | 43.34 | 0.37% | 363,246 |
Aug 15, 2024 | 43.15 | 43.67 | 43.06 | 43.61 | 43.18 | 0.44% | 504,920 |
Aug 14, 2024 | 43.39 | 43.74 | 43.13 | 43.42 | 42.99 | -0.09% | 582,896 |
Aug 13, 2024 | 42.96 | 43.48 | 42.77 | 43.46 | 43.03 | 1.66% | 786,643 |
Aug 12, 2024 | 42.93 | 43.04 | 42.70 | 42.75 | 42.33 | -0.49% | 384,803 |
Aug 9, 2024 | 43.06 | 43.10 | 42.67 | 42.96 | 42.54 | -0.23% | 703,595 |
Aug 8, 2024 | 42.57 | 43.24 | 42.55 | 43.06 | 42.64 | 0.87% | 922,765 |
Aug 7, 2024 | 42.65 | 42.99 | 42.33 | 42.69 | 42.27 | 0.68% | 774,872 |
Aug 6, 2024 | 41.80 | 42.62 | 41.63 | 42.40 | 41.98 | 1.46% | 1,023,606 |
Aug 5, 2024 | 42.28 | 42.36 | 41.73 | 41.79 | 41.38 | -1.86% | 494,808 |
Aug 2, 2024 | 41.94 | 42.65 | 41.80 | 42.58 | 42.16 | 1.89% | 879,611 |
Aug 1, 2024 | 41.97 | 42.17 | 41.71 | 41.79 | 41.38 | -0.12% | 1,109,654 |
Jul 31, 2024 | 41.33 | 41.99 | 41.06 | 41.84 | 41.43 | 1.43% | 671,974 |
Jul 30, 2024 | 40.94 | 41.52 | 40.93 | 41.25 | 40.84 | 0.44% | 457,964 |
Jul 29, 2024 | 41.05 | 41.16 | 40.85 | 41.07 | 40.67 | 0.12% | 375,249 |
Jul 26, 2024 | 40.81 | 41.10 | 40.79 | 41.02 | 40.62 | 0.76% | 329,766 |
Jul 25, 2024 | 40.90 | 41.09 | 40.65 | 40.71 | 40.31 | -0.44% | 790,916 |
Jul 24, 2024 | 40.49 | 41.10 | 40.34 | 40.89 | 40.49 | 1.46% | 706,515 |
Jul 23, 2024 | 40.58 | 40.62 | 40.23 | 40.30 | 39.90 | -0.69% | 464,599 |
Jul 22, 2024 | 40.46 | 40.78 | 40.46 | 40.58 | 40.18 | 0.20% | 496,312 |
Jul 19, 2024 | 40.72 | 40.72 | 40.44 | 40.50 | 40.10 | -0.44% | 518,337 |
Jul 18, 2024 | 40.25 | 40.75 | 40.12 | 40.68 | 40.28 | 1.04% | 854,456 |
Jul 17, 2024 | 39.90 | 40.49 | 39.74 | 40.26 | 39.86 | 1.10% | 1,155,343 |
Jul 16, 2024 | 39.54 | 39.88 | 39.42 | 39.82 | 39.43 | 0.78% | 334,404 |
Jul 15, 2024 | 39.77 | 39.77 | 39.39 | 39.51 | 39.12 | -1.10% | 615,258 |
Jul 12, 2024 | 39.99 | 40.24 | 39.92 | 39.95 | 39.56 | - | 467,544 |
Jul 11, 2024 | 40.09 | 40.28 | 39.92 | 39.95 | 39.56 | 0.30% | 598,038 |
Jul 10, 2024 | 39.36 | 39.92 | 39.36 | 39.83 | 39.44 | 1.48% | 495,099 |
Jul 9, 2024 | 39.16 | 39.37 | 39.06 | 39.25 | 38.86 | 0.05% | 291,862 |
Jul 8, 2024 | 39.10 | 39.26 | 39.02 | 39.23 | 38.84 | 0.26% | 324,341 |
Jul 5, 2024 | 39.39 | 39.47 | 39.07 | 39.13 | 38.75 | -0.15% | 462,583 |
Jul 3, 2024 | 38.98 | 39.43 | 38.96 | 39.19 | 38.81 | 1.11% | 297,083 |
Jul 2, 2024 | 38.61 | 39.02 | 38.50 | 38.76 | 38.38 | 0.39% | 346,550 |
Jul 1, 2024 | 39.01 | 39.22 | 38.56 | 38.61 | 38.23 | -0.59% | 182,321 |
Jun 28, 2024 | 39.12 | 39.13 | 38.72 | 38.84 | 38.46 | -0.44% | 464,390 |
Jun 27, 2024 | 38.71 | 39.15 | 38.66 | 39.01 | 38.63 | 0.83% | 324,128 |
Jun 26, 2024 | 38.85 | 38.85 | 38.57 | 38.69 | 38.31 | -1.12% | 530,270 |
Jun 25, 2024 | 39.27 | 39.34 | 38.88 | 39.13 | 38.75 | -0.66% | 568,068 |
Jun 24, 2024 | 38.58 | 39.46 | 38.58 | 39.39 | 39.00 | 2.42% | 492,285 |
Jun 21, 2024 | 38.71 | 38.71 | 38.27 | 38.46 | 38.08 | -0.21% | 572,167 |
Jun 20, 2024 | 38.32 | 38.60 | 38.15 | 38.54 | 38.16 | 0.18% | 690,475 |
Jun 18, 2024 | 38.69 | 38.84 | 38.37 | 38.47 | 38.09 | -0.80% | 617,691 |
Jun 17, 2024 | 38.85 | 39.08 | 38.64 | 38.78 | 38.40 | -0.79% | 606,628 |
Jun 14, 2024 | 39.09 | 39.15 | 38.88 | 39.09 | 38.71 | -0.58% | 382,938 |
Jun 13, 2024 | 39.34 | 39.45 | 38.99 | 39.32 | 38.93 | -0.20% | 372,031 |
Jun 12, 2024 | 40.23 | 40.23 | 39.33 | 39.40 | 39.01 | -0.66% | 369,317 |