Fortis Inc. (FTS)
NYSE: FTS · Real-Time Price · USD
48.11
-0.07 (-0.15%)
Apr 21, 2025, 4:00 PM EDT - Market closed
Fortis Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 21, 2025 | 48.41 | 48.49 | 47.81 | 47.88 | - | -0.62% | 184,542 |
Apr 17, 2025 | 47.88 | 48.38 | 47.78 | 48.18 | 48.18 | 1.15% | 668,501 |
Apr 16, 2025 | 47.62 | 48.08 | 47.37 | 47.63 | 47.63 | 0.51% | 346,465 |
Apr 15, 2025 | 47.46 | 47.78 | 47.29 | 47.39 | 47.39 | -0.13% | 1,129,561 |
Apr 14, 2025 | 46.61 | 47.56 | 46.37 | 47.45 | 47.45 | 1.98% | 496,773 |
Apr 11, 2025 | 45.45 | 46.73 | 45.45 | 46.53 | 46.53 | 2.83% | 630,278 |
Apr 10, 2025 | 44.46 | 45.49 | 44.21 | 45.25 | 45.25 | 1.87% | 1,062,229 |
Apr 9, 2025 | 44.13 | 44.68 | 43.28 | 44.42 | 44.42 | -0.18% | 1,579,031 |
Apr 8, 2025 | 45.58 | 46.19 | 44.19 | 44.50 | 44.50 | -1.37% | 1,130,111 |
Apr 7, 2025 | 45.15 | 46.15 | 44.35 | 45.12 | 45.12 | -2.25% | 1,143,089 |
Apr 4, 2025 | 47.19 | 47.50 | 46.15 | 46.16 | 46.16 | -2.45% | 1,403,899 |
Apr 3, 2025 | 46.54 | 48.07 | 46.51 | 47.32 | 47.32 | 2.51% | 516,282 |
Apr 2, 2025 | 46.32 | 46.32 | 45.78 | 46.16 | 46.16 | 0.09% | 409,779 |
Apr 1, 2025 | 45.57 | 46.37 | 45.28 | 46.12 | 46.12 | 1.18% | 537,097 |
Mar 31, 2025 | 45.30 | 46.08 | 45.10 | 45.58 | 45.58 | 0.62% | 654,322 |
Mar 28, 2025 | 44.78 | 45.59 | 44.56 | 45.30 | 45.30 | 1.25% | 563,896 |
Mar 27, 2025 | 44.64 | 44.95 | 44.53 | 44.74 | 44.74 | 0.25% | 389,171 |
Mar 26, 2025 | 44.24 | 44.94 | 44.24 | 44.63 | 44.63 | 0.52% | 410,230 |
Mar 25, 2025 | 44.86 | 44.99 | 44.38 | 44.40 | 44.40 | -1.20% | 622,949 |
Mar 24, 2025 | 44.88 | 45.40 | 44.75 | 44.94 | 44.94 | -0.11% | 390,263 |
Mar 21, 2025 | 45.27 | 45.37 | 44.73 | 44.99 | 44.99 | -0.55% | 477,645 |
Mar 20, 2025 | 45.16 | 45.25 | 44.85 | 45.24 | 45.24 | 0.20% | 477,863 |
Mar 19, 2025 | 45.10 | 45.20 | 44.90 | 45.15 | 45.15 | -0.09% | 231,671 |
Mar 18, 2025 | 45.24 | 45.44 | 44.85 | 45.19 | 45.19 | -0.24% | 249,607 |
Mar 17, 2025 | 44.80 | 45.39 | 44.80 | 45.30 | 45.30 | 0.82% | 340,875 |
Mar 14, 2025 | 44.68 | 45.28 | 44.56 | 44.93 | 44.93 | 0.18% | 542,162 |
Mar 13, 2025 | 44.54 | 45.05 | 44.54 | 44.85 | 44.85 | 0.74% | 420,734 |
Mar 12, 2025 | 44.14 | 44.76 | 43.95 | 44.52 | 44.52 | 0.32% | 475,249 |
Mar 11, 2025 | 44.94 | 45.03 | 44.26 | 44.38 | 44.38 | -1.29% | 481,103 |
Mar 10, 2025 | 44.62 | 45.26 | 44.61 | 44.96 | 44.96 | 0.69% | 419,026 |
Mar 7, 2025 | 43.50 | 44.74 | 43.47 | 44.65 | 44.65 | 2.22% | 886,161 |
Mar 6, 2025 | 44.12 | 44.32 | 43.66 | 43.68 | 43.68 | -1.38% | 543,729 |
Mar 5, 2025 | 44.14 | 44.60 | 43.70 | 44.29 | 44.29 | 0.32% | 1,070,058 |
Mar 4, 2025 | 44.35 | 44.59 | 43.90 | 44.15 | 44.15 | - | 1,188,808 |
Mar 3, 2025 | 43.88 | 44.45 | 43.83 | 44.15 | 44.15 | 0.62% | 661,586 |
Feb 28, 2025 | 43.76 | 43.89 | 43.19 | 43.88 | 43.88 | 0.99% | 513,777 |
Feb 27, 2025 | 43.38 | 43.79 | 43.27 | 43.45 | 43.45 | -1.07% | 1,195,703 |
Feb 26, 2025 | 43.96 | 44.32 | 43.69 | 43.92 | 43.92 | -0.57% | 463,939 |
Feb 25, 2025 | 44.22 | 44.41 | 43.99 | 44.17 | 44.17 | 0.43% | 873,790 |
Feb 24, 2025 | 44.19 | 44.38 | 43.76 | 43.98 | 43.98 | -0.27% | 408,507 |
Feb 21, 2025 | 43.72 | 44.16 | 43.62 | 44.10 | 44.10 | 0.73% | 488,605 |
Feb 20, 2025 | 43.95 | 44.08 | 43.66 | 43.78 | 43.78 | -0.39% | 366,255 |
Feb 19, 2025 | 43.67 | 43.96 | 43.22 | 43.95 | 43.95 | 0.76% | 523,215 |
Feb 18, 2025 | 44.17 | 44.24 | 42.95 | 43.62 | 43.62 | -2.81% | 659,184 |
Feb 14, 2025 | 44.71 | 45.46 | 44.68 | 44.88 | 44.44 | 1.26% | 7,646,624 |
Feb 13, 2025 | 44.06 | 44.55 | 44.03 | 44.32 | 43.88 | 0.98% | 529,762 |
Feb 12, 2025 | 43.40 | 44.07 | 43.40 | 43.89 | 43.46 | -0.14% | 343,616 |
Feb 11, 2025 | 43.69 | 43.95 | 43.38 | 43.95 | 43.52 | 0.41% | 476,250 |
Feb 10, 2025 | 43.56 | 43.92 | 43.36 | 43.77 | 43.34 | 0.57% | 254,850 |
Feb 7, 2025 | 43.51 | 43.65 | 43.18 | 43.52 | 43.09 | -0.11% | 291,423 |