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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202443.3643.3642.6742.7942.79-1.02%431,009
Oct 31, 202443.2343.6842.8443.2343.23-612,097
Oct 30, 202443.3743.3742.8643.2343.23-0.09%604,641
Oct 29, 202443.5243.6043.0343.2743.27-1.41%551,725
Oct 28, 202443.9744.1143.7943.8943.890.23%542,183
Oct 25, 202444.3444.4143.7943.7943.79-0.97%450,198
Oct 24, 202444.8244.8843.8344.2244.22-1.51%612,410
Oct 23, 202444.6644.9244.6444.9044.900.34%345,889
Oct 22, 202444.7244.8844.4044.7544.75-0.18%448,763
Oct 21, 202444.8245.1844.7644.8344.83-0.22%369,194
Oct 18, 202444.7645.1344.7244.9344.930.38%364,121
Oct 17, 202444.8744.9744.5144.7644.76-0.27%569,603
Oct 16, 202444.6845.0144.5344.8844.880.97%447,600
Oct 15, 202443.6644.5243.5044.4544.451.86%571,405
Oct 14, 202443.5143.7043.4243.6443.640.55%191,993
Oct 11, 202443.0643.4843.0643.4043.400.63%342,257
Oct 10, 202443.2643.4242.9443.1343.13-0.48%659,139
Oct 9, 202443.4043.5243.1343.3443.34-0.60%594,751
Oct 8, 202443.7643.8343.3343.6043.60-0.11%611,265
Oct 7, 202444.4344.5343.5643.6543.65-1.84%945,055
Oct 4, 202444.5444.6444.3144.4744.47-0.98%824,717
Oct 3, 202445.8045.8644.7644.9144.91-1.96%693,506
Oct 2, 202445.5046.0645.5045.8145.810.44%411,776
Oct 1, 202445.5045.7045.3545.6145.610.37%313,546
Sep 30, 202445.4645.7445.1845.4445.44-0.24%346,126
Sep 27, 202445.5445.7545.4445.5545.550.37%819,486
Sep 26, 202445.2145.5545.0645.3845.380.87%526,606
Sep 25, 202445.3045.3644.9644.9944.99-0.31%565,713
Sep 24, 202445.0445.2544.7645.1345.130.27%877,194
Sep 23, 202444.8745.0844.7145.0145.010.74%352,567
Sep 20, 202444.5044.7244.0644.6844.680.22%1,145,373
Sep 19, 202444.7544.9644.4544.5844.58-0.71%792,595
Sep 18, 202445.2345.3944.8144.9044.90-0.97%408,226
Sep 17, 202445.6645.8345.2545.3445.34-0.68%406,747
Sep 16, 202445.5845.7945.4545.6545.650.35%356,895
Sep 13, 202445.3145.5745.0845.4945.490.69%462,578
Sep 12, 202444.7745.3444.6745.1845.180.94%427,686
Sep 11, 202444.5044.8044.1444.7644.760.56%940,565
Sep 10, 202444.9545.0044.4044.5144.51-1.07%517,443
Sep 9, 202444.7245.1144.7044.9944.990.90%572,059
Sep 6, 202445.2945.3444.4644.5944.59-1.48%838,030
Sep 5, 202444.9945.3344.9445.2645.261.05%748,864
Sep 4, 202444.6644.9844.5544.7944.790.47%392,228
Sep 3, 202443.8544.5843.7844.5844.581.32%665,950
Aug 30, 202443.8644.1743.7644.0044.000.59%302,710
Aug 29, 202443.7843.8743.3543.7443.74-0.07%1,033,642
Aug 28, 202443.7344.0143.5843.7743.77-0.14%549,768
Aug 27, 202443.8343.8843.6543.8343.83-0.09%992,346
Aug 26, 202444.1744.2243.8343.8743.87-0.39%447,908
Aug 23, 202443.7744.2143.7044.0444.040.94%380,784
Aug 22, 202443.7343.9043.5443.6343.630.02%426,353
Aug 21, 202443.5643.7843.5043.6243.620.05%380,366
Aug 20, 202443.6243.6843.3343.6043.60-0.95%525,516
Aug 19, 202443.8244.2043.7744.0243.590.57%2,169,104
Aug 16, 202443.7443.8343.5143.7743.340.37%363,246
Aug 15, 202443.1543.6743.0643.6143.180.44%504,920
Aug 14, 202443.3943.7443.1343.4242.99-0.09%582,896
Aug 13, 202442.9643.4842.7743.4643.031.66%786,643
Aug 12, 202442.9343.0442.7042.7542.33-0.49%384,803
Aug 9, 202443.0643.1042.6742.9642.54-0.23%703,595
Aug 8, 202442.5743.2442.5543.0642.640.87%922,765
Aug 7, 202442.6542.9942.3342.6942.270.68%774,872
Aug 6, 202441.8042.6241.6342.4041.981.46%1,023,606
Aug 5, 202442.2842.3641.7341.7941.38-1.86%494,808
Aug 2, 202441.9442.6541.8042.5842.161.89%879,611
Aug 1, 202441.9742.1741.7141.7941.38-0.12%1,109,654
Jul 31, 202441.3341.9941.0641.8441.431.43%671,974
Jul 30, 202440.9441.5240.9341.2540.840.44%457,964
Jul 29, 202441.0541.1640.8541.0740.670.12%375,249
Jul 26, 202440.8141.1040.7941.0240.620.76%329,766
Jul 25, 202440.9041.0940.6540.7140.31-0.44%790,916
Jul 24, 202440.4941.1040.3440.8940.491.46%706,515
Jul 23, 202440.5840.6240.2340.3039.90-0.69%464,599
Jul 22, 202440.4640.7840.4640.5840.180.20%496,312
Jul 19, 202440.7240.7240.4440.5040.10-0.44%518,337
Jul 18, 202440.2540.7540.1240.6840.281.04%854,456
Jul 17, 202439.9040.4939.7440.2639.861.10%1,155,343
Jul 16, 202439.5439.8839.4239.8239.430.78%334,404
Jul 15, 202439.7739.7739.3939.5139.12-1.10%615,258
Jul 12, 202439.9940.2439.9239.9539.56-467,544
Jul 11, 202440.0940.2839.9239.9539.560.30%598,038
Jul 10, 202439.3639.9239.3639.8339.441.48%495,099
Jul 9, 202439.1639.3739.0639.2538.860.05%291,862
Jul 8, 202439.1039.2639.0239.2338.840.26%324,341
Jul 5, 202439.3939.4739.0739.1338.75-0.15%462,583
Jul 3, 202438.9839.4338.9639.1938.811.11%297,083
Jul 2, 202438.6139.0238.5038.7638.380.39%346,550
Jul 1, 202439.0139.2238.5638.6138.23-0.59%182,321
Jun 28, 202439.1239.1338.7238.8438.46-0.44%464,390
Jun 27, 202438.7139.1538.6639.0138.630.83%324,128
Jun 26, 202438.8538.8538.5738.6938.31-1.12%530,270
Jun 25, 202439.2739.3438.8839.1338.75-0.66%568,068
Jun 24, 202438.5839.4638.5839.3939.002.42%492,285
Jun 21, 202438.7138.7138.2738.4638.08-0.21%572,167
Jun 20, 202438.3238.6038.1538.5438.160.18%690,475
Jun 18, 202438.6938.8438.3738.4738.09-0.80%617,691
Jun 17, 202438.8539.0838.6438.7838.40-0.79%606,628
Jun 14, 202439.0939.1538.8839.0938.71-0.58%382,938
Jun 13, 202439.3439.4538.9939.3238.93-0.20%372,031
Jun 12, 202440.2340.2339.3339.4039.01-0.66%369,317