Fortis Inc. (FTS)
NYSE: FTS · Real-Time Price · USD
50.90
-0.14 (-0.27%)
At close: Oct 13, 2025, 4:00 PM EDT
50.90
0.00 (0.00%)
After-hours: Oct 13, 2025, 5:54 PM EDT

Fortis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202550.9251.1050.7250.90--0.27%388,908
Oct 10, 202550.1751.0850.1151.0451.042.04%675,258
Oct 9, 202550.5050.5049.9150.0250.02-0.73%535,619
Oct 8, 202550.6350.6350.0450.3950.39-0.06%1,065,287
Oct 7, 202550.7350.7350.2050.4250.42-0.12%448,776
Oct 6, 202550.2950.5049.6050.4850.480.40%875,983
Oct 3, 202550.3550.7850.1950.2850.28-711,845
Oct 2, 202550.4450.5550.0150.2850.28-0.24%577,853
Oct 1, 202550.7650.9250.4050.4050.40-0.67%525,955
Sep 30, 202550.1050.7950.1050.7450.741.26%695,008
Sep 29, 202549.7050.3149.7050.1150.110.89%668,473
Sep 26, 202549.6949.9749.5649.6749.670.40%445,072
Sep 25, 202549.5849.8749.4249.4749.47-0.02%597,348
Sep 24, 202549.3449.6749.1949.4849.480.28%466,141
Sep 23, 202549.0749.3448.9049.3449.340.41%555,632
Sep 22, 202549.4449.5849.1249.1449.14-0.28%840,339
Sep 19, 202548.9049.4448.9049.2849.280.90%556,495
Sep 18, 202548.7849.1148.6948.8448.84-0.41%540,590
Sep 17, 202549.1549.3549.0049.0449.040.12%336,802
Sep 16, 202549.4549.4548.9848.9848.98-0.81%607,487
Sep 15, 202549.3749.5249.1949.3849.380.04%546,980
Sep 12, 202549.1849.4149.1349.3649.360.24%287,303
Sep 11, 202549.0449.2448.9349.2449.240.51%283,585
Sep 10, 202549.1249.1748.8648.9948.990.02%439,407
Sep 9, 202548.8149.2448.6848.9848.980.14%381,523
Sep 8, 202549.3049.3648.6448.9148.91-0.65%633,557
Sep 5, 202549.9149.9849.1349.2349.23-0.91%393,056
Sep 4, 202549.6349.7749.3349.6849.680.61%867,894
Sep 3, 202549.4249.6049.3349.3849.38-0.32%379,210
Sep 2, 202549.6249.6649.3249.5449.54-0.40%667,347
Aug 29, 202549.5949.9849.4249.7449.740.32%444,449
Aug 28, 202549.9250.0249.3549.5849.58-0.92%597,807
Aug 27, 202549.8550.0449.3450.0450.040.44%571,680
Aug 26, 202550.2750.2749.6349.8249.82-0.76%927,555
Aug 25, 202550.4150.5350.1350.2050.20-0.95%370,816
Aug 22, 202550.9851.0750.6350.6850.68-0.18%434,560
Aug 21, 202550.8350.9850.7250.7750.77-0.16%461,016
Aug 20, 202550.4751.1350.4650.8550.851.21%887,850
Aug 19, 202550.1750.3449.7750.2450.24-0.61%882,013
Aug 18, 202550.8450.9850.4050.5550.11-0.41%580,731
Aug 15, 202550.7250.9550.5850.7650.310.06%594,006
Aug 14, 202550.4250.9450.3650.7350.290.52%452,318
Aug 13, 202550.6150.7550.4150.4750.03-0.10%585,722
Aug 12, 202550.7850.7850.3050.5250.08-0.26%428,463
Aug 11, 202550.8750.9650.5850.6550.21-0.30%355,211
Aug 8, 202551.0051.1250.7750.8050.35-0.02%566,508
Aug 7, 202550.3550.8750.1550.8150.360.73%602,505
Aug 6, 202550.4950.7850.1050.4450.000.02%465,155
Aug 5, 202550.6651.4550.1250.4349.99-0.08%753,076
Aug 4, 202549.9250.4949.9250.4750.031.16%368,117