Canada markets open in 4 hours 31 minutes

Fortis Inc. (FTS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.05+0.41 (+1.09%)
At close: 04:00PM EDT
38.04 -0.01 (-0.03%)
After hours: 05:47PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202437.8138.1137.4738.0538.05600,500
Apr 17, 202437.2937.7137.0637.6437.641,213,300
Apr 16, 202437.4137.5136.8637.1437.14722,200
Apr 15, 202437.9137.9537.3037.5437.54554,600
Apr 12, 202437.9738.1137.4937.6237.62447,800
Apr 11, 202438.3438.3937.5737.9537.95832,400
Apr 10, 202438.8638.8637.9238.2038.20793,100
Apr 09, 202439.3439.4239.0439.2439.24422,500
Apr 08, 202438.9539.2138.7839.1839.18531,600
Apr 05, 202438.8138.8638.5138.8038.80517,700
Apr 04, 202439.5139.6638.9039.0639.06673,100
Apr 03, 202439.3539.4739.1839.3139.31658,800
Apr 02, 202439.1639.4939.1639.3939.39491,500
Apr 01, 202439.4139.4739.0639.3139.31492,800
Mar 28, 202439.5039.5639.3339.5139.51762,400
Mar 27, 202438.9539.3838.9539.3739.37879,900
Mar 26, 202439.3639.3638.9038.9438.94652,800
Mar 25, 202439.6039.7139.3139.3439.34600,500
Mar 22, 202439.8039.8139.4839.5239.52445,500
Mar 21, 202439.6939.8939.5539.6139.61662,400
Mar 20, 202439.3439.7339.2539.6739.67534,400
Mar 19, 202439.4439.7039.3339.3639.36418,900
Mar 18, 202439.7439.7739.4439.5739.57675,800
Mar 15, 202439.3839.8739.2339.7239.72893,000
Mar 14, 202439.5439.6339.0939.3939.39678,500
Mar 13, 202439.8739.9439.5639.7339.73605,500
Mar 12, 202439.8739.9839.5739.7339.73522,800
Mar 11, 202439.9540.2239.8340.0540.05379,400
Mar 08, 202440.3540.4240.0340.0540.05677,100
Mar 07, 202439.6640.3339.6140.2640.261,012,700
Mar 06, 202439.3639.6139.2739.4439.44797,700
Mar 05, 202439.2339.4038.8239.0239.02863,600
Mar 04, 202438.4839.0638.3339.0039.00645,200
Mar 01, 202438.5038.6938.2538.5638.561,479,500
Feb 29, 202438.6838.8838.5138.5838.581,345,300
Feb 28, 202438.7238.8138.5638.6338.63652,600
Feb 27, 202438.6738.8238.4538.7238.72933,400
Feb 26, 202439.3039.3038.4938.5938.591,606,900
Feb 23, 202439.9540.0339.2239.3639.361,171,700
Feb 22, 202439.6839.9439.3739.9039.901,233,200
Feb 21, 202439.7339.9239.6039.8339.831,181,000
Feb 20, 202439.2839.8439.2439.6539.651,770,100
Feb 16, 202439.0739.3738.9439.2739.27961,300
Feb 15, 202438.7439.1438.6139.1339.135,209,800
Feb 15, 20240.436 Dividend
Feb 14, 202438.5438.8638.3838.8538.41777,500
Feb 13, 202439.0739.2638.2438.4838.05844,400
Feb 12, 202439.1239.5839.1239.4539.011,015,800
Feb 09, 202438.9439.3238.4439.0638.62874,500
Feb 08, 202439.1639.2638.7938.9438.50893,600
Feb 07, 202439.8440.0639.1839.3338.89904,800
Feb 06, 202439.3839.7139.2539.6639.21739,500
Feb 05, 202439.6739.6739.1039.4439.00782,500
Feb 02, 202440.0140.1339.3040.0039.551,391,600
Feb 01, 202440.0740.5539.9740.4640.01735,600
Jan 31, 202440.4940.7640.0340.1339.68642,400
Jan 30, 202440.1240.3839.8140.3139.86967,800
Jan 29, 202439.7640.2339.5840.1639.71558,000
Jan 26, 202439.8940.0439.6439.7339.28423,800
Jan 25, 202439.6639.8439.5239.8039.35678,900
Jan 24, 202440.2440.2639.3739.4338.99881,400
Jan 23, 202440.1040.3439.7339.8139.36859,500
Jan 22, 202440.4940.7740.0840.1639.71942,200
Jan 19, 202440.0240.6539.8740.4840.03960,700
Jan 18, 202440.3640.4839.7839.8939.44721,100
Jan 17, 202440.8641.0040.0940.3639.911,332,300
Jan 16, 202440.9441.0640.6040.9940.53768,400
Jan 12, 202441.4141.5340.9841.0640.60728,600
Jan 11, 202441.5841.6840.6941.0240.56643,700
Jan 10, 202441.7542.0041.7041.7741.30467,300
Jan 09, 202441.9641.9641.7141.7241.25422,600
Jan 08, 202441.6842.0541.6342.0141.54414,500
Jan 05, 202441.4242.1941.2841.6341.16732,600
Jan 04, 202441.3141.6841.0641.4040.94897,800
Jan 03, 202441.0041.3440.9141.2040.74479,600
Jan 02, 202440.7141.2640.6741.0440.58762,900
Dec 29, 202340.8241.2140.7541.1340.67474,400
Dec 28, 202340.9741.1840.8141.0240.56620,800
Dec 27, 202340.9041.2540.7641.0640.60484,300
Dec 26, 202340.7141.0640.7140.9540.49210,100
Dec 22, 202340.5540.9440.5540.7140.25785,300
Dec 21, 202340.1740.5540.1740.3839.93667,400
Dec 20, 202340.7840.9640.0540.0639.61948,400
Dec 19, 202340.5940.9840.5940.8740.41734,200
Dec 18, 202341.1241.2540.4240.5340.08794,800
Dec 15, 202341.4341.4340.8741.0140.551,198,400
Dec 14, 202341.5441.7641.2541.4440.971,465,900
Dec 13, 202339.9641.3339.6341.2940.83696,300
Dec 12, 202340.4940.5339.4739.8239.37962,400
Dec 11, 202340.5040.7740.2340.7640.30591,000
Dec 08, 202340.8040.8640.4840.7140.25442,100
Dec 07, 202340.9441.1740.8340.8640.40530,200
Dec 06, 202340.5941.1940.5940.9440.48572,000
Dec 05, 202340.6740.7740.3940.4840.03485,200
Dec 04, 202340.4440.8540.2140.6640.20831,500
Dec 01, 202340.1540.6740.0640.6440.18585,400
Nov 30, 202339.9940.2039.4140.0839.631,105,300
Nov 29, 202340.5940.6239.8639.9839.531,000,000
Nov 28, 202340.8241.2040.6640.6840.22779,600
Nov 27, 202341.0241.0240.5740.7640.30481,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...