Fortis Inc. (FTS)
NYSE: FTS · Real-Time Price · USD
51.65
+0.04 (0.08%)
At close: Oct 21, 2025, 4:00 PM EDT
52.53
+0.88 (1.70%)
After-hours: Oct 21, 2025, 7:58 PM EDT
Fortis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 51.66 | 51.76 | 51.42 | 51.65 | 51.65 | 0.08% | 586,852 |
| Oct 20, 2025 | 51.81 | 51.95 | 51.37 | 51.61 | 51.61 | -0.21% | 593,017 |
| Oct 17, 2025 | 51.63 | 51.75 | 51.28 | 51.72 | 51.72 | 0.56% | 452,268 |
| Oct 16, 2025 | 51.44 | 51.67 | 51.24 | 51.43 | 51.43 | 0.12% | 717,066 |
| Oct 15, 2025 | 51.00 | 51.40 | 50.97 | 51.37 | 51.37 | 0.75% | 675,359 |
| Oct 14, 2025 | 51.00 | 51.40 | 50.91 | 50.99 | 50.99 | 0.18% | 1,235,346 |
| Oct 13, 2025 | 50.92 | 51.10 | 50.72 | 50.90 | 50.90 | -0.27% | 440,711 |
| Oct 10, 2025 | 50.17 | 51.08 | 50.11 | 51.04 | 51.04 | 2.04% | 675,258 |
| Oct 9, 2025 | 50.50 | 50.50 | 49.91 | 50.02 | 50.02 | -0.73% | 535,619 |
| Oct 8, 2025 | 50.63 | 50.63 | 50.04 | 50.39 | 50.39 | -0.06% | 1,065,287 |
| Oct 7, 2025 | 50.73 | 50.73 | 50.20 | 50.42 | 50.42 | -0.12% | 448,776 |
| Oct 6, 2025 | 50.29 | 50.50 | 49.60 | 50.48 | 50.48 | 0.40% | 875,983 |
| Oct 3, 2025 | 50.35 | 50.78 | 50.19 | 50.28 | 50.28 | - | 711,845 |
| Oct 2, 2025 | 50.44 | 50.55 | 50.01 | 50.28 | 50.28 | -0.24% | 577,853 |
| Oct 1, 2025 | 50.76 | 50.92 | 50.40 | 50.40 | 50.40 | -0.67% | 525,955 |
| Sep 30, 2025 | 50.10 | 50.79 | 50.10 | 50.74 | 50.74 | 1.26% | 695,008 |
| Sep 29, 2025 | 49.70 | 50.31 | 49.70 | 50.11 | 50.11 | 0.89% | 668,473 |
| Sep 26, 2025 | 49.69 | 49.97 | 49.56 | 49.67 | 49.67 | 0.40% | 445,072 |
| Sep 25, 2025 | 49.58 | 49.87 | 49.42 | 49.47 | 49.47 | -0.02% | 597,348 |
| Sep 24, 2025 | 49.34 | 49.67 | 49.19 | 49.48 | 49.48 | 0.28% | 466,141 |
| Sep 23, 2025 | 49.07 | 49.34 | 48.90 | 49.34 | 49.34 | 0.41% | 555,632 |
| Sep 22, 2025 | 49.44 | 49.58 | 49.12 | 49.14 | 49.14 | -0.28% | 840,339 |
| Sep 19, 2025 | 48.90 | 49.44 | 48.90 | 49.28 | 49.28 | 0.90% | 556,495 |
| Sep 18, 2025 | 48.78 | 49.11 | 48.69 | 48.84 | 48.84 | -0.41% | 540,590 |
| Sep 17, 2025 | 49.15 | 49.35 | 49.00 | 49.04 | 49.04 | 0.12% | 336,802 |
| Sep 16, 2025 | 49.45 | 49.45 | 48.98 | 48.98 | 48.98 | -0.81% | 607,487 |
| Sep 15, 2025 | 49.37 | 49.52 | 49.19 | 49.38 | 49.38 | 0.04% | 546,980 |
| Sep 12, 2025 | 49.18 | 49.41 | 49.13 | 49.36 | 49.36 | 0.24% | 287,303 |
| Sep 11, 2025 | 49.04 | 49.24 | 48.93 | 49.24 | 49.24 | 0.51% | 283,585 |
| Sep 10, 2025 | 49.12 | 49.17 | 48.86 | 48.99 | 48.99 | 0.02% | 439,407 |
| Sep 9, 2025 | 48.81 | 49.24 | 48.68 | 48.98 | 48.98 | 0.14% | 381,523 |
| Sep 8, 2025 | 49.30 | 49.36 | 48.64 | 48.91 | 48.91 | -0.65% | 633,557 |
| Sep 5, 2025 | 49.91 | 49.98 | 49.13 | 49.23 | 49.23 | -0.91% | 393,056 |
| Sep 4, 2025 | 49.63 | 49.77 | 49.33 | 49.68 | 49.68 | 0.61% | 867,894 |
| Sep 3, 2025 | 49.42 | 49.60 | 49.33 | 49.38 | 49.38 | -0.32% | 379,210 |
| Sep 2, 2025 | 49.62 | 49.66 | 49.32 | 49.54 | 49.54 | -0.40% | 667,347 |
| Aug 29, 2025 | 49.59 | 49.98 | 49.42 | 49.74 | 49.74 | 0.32% | 444,449 |
| Aug 28, 2025 | 49.92 | 50.02 | 49.35 | 49.58 | 49.58 | -0.92% | 597,807 |
| Aug 27, 2025 | 49.85 | 50.04 | 49.34 | 50.04 | 50.04 | 0.44% | 571,680 |
| Aug 26, 2025 | 50.27 | 50.27 | 49.63 | 49.82 | 49.82 | -0.76% | 927,555 |
| Aug 25, 2025 | 50.41 | 50.53 | 50.13 | 50.20 | 50.20 | -0.95% | 370,816 |
| Aug 22, 2025 | 50.98 | 51.07 | 50.63 | 50.68 | 50.68 | -0.18% | 434,560 |
| Aug 21, 2025 | 50.83 | 50.98 | 50.72 | 50.77 | 50.77 | -0.16% | 461,016 |
| Aug 20, 2025 | 50.47 | 51.13 | 50.46 | 50.85 | 50.85 | 1.21% | 887,850 |
| Aug 19, 2025 | 50.17 | 50.34 | 49.77 | 50.24 | 50.24 | -0.61% | 882,013 |
| Aug 18, 2025 | 50.84 | 50.98 | 50.40 | 50.55 | 50.11 | -0.41% | 580,731 |
| Aug 15, 2025 | 50.72 | 50.95 | 50.58 | 50.76 | 50.31 | 0.06% | 594,006 |
| Aug 14, 2025 | 50.42 | 50.94 | 50.36 | 50.73 | 50.29 | 0.52% | 452,318 |
| Aug 13, 2025 | 50.61 | 50.75 | 50.41 | 50.47 | 50.03 | -0.10% | 585,722 |
| Aug 12, 2025 | 50.78 | 50.78 | 50.30 | 50.52 | 50.08 | -0.26% | 428,463 |