Canada Markets open in 6 hrs 14 mins

Fortis Inc. (FTS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.84-0.28 (-0.68%)
At close: 04:00PM EST
40.84 -0.01 (-0.01%)
After hours: 04:00PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023------
Jan 30, 202341.1241.2440.8040.8440.84373,700
Jan 27, 202341.2641.2840.9041.1241.12399,000
Jan 26, 202341.4541.5041.2441.2641.26396,200
Jan 25, 202341.4241.6341.2841.4541.45550,000
Jan 24, 202341.3941.6741.1641.6441.64353,700
Jan 23, 202341.6241.8041.3941.5341.53341,200
Jan 20, 202341.6841.8741.0141.7641.76477,400
Jan 19, 202341.3341.7141.3341.4941.49292,600
Jan 18, 202342.2442.2841.3641.3741.37547,300
Jan 17, 202341.7542.3541.7242.1142.11419,600
Jan 13, 202341.5141.9841.2541.8241.82494,700
Jan 12, 202341.8241.9741.4841.7141.71481,500
Jan 11, 202341.2741.7541.2241.6841.68425,100
Jan 10, 202341.1041.2040.6541.1741.17483,000
Jan 09, 202340.9241.3440.8341.1441.14393,600
Jan 06, 202340.3941.1840.2941.0441.04441,700
Jan 05, 202340.5840.8539.9640.0640.06376,900
Jan 04, 202340.8941.1740.6440.9540.95460,200
Jan 03, 202340.0240.5139.8340.5040.50417,000
Dec 30, 202240.3840.4939.8540.0440.04404,800
Dec 29, 202240.2640.5940.2140.3940.39275,700
Dec 28, 202240.7641.0040.0940.1240.12344,500
Dec 27, 202240.3940.7340.2940.7140.71198,900
Dec 23, 202240.0340.5739.8440.5240.52286,300
Dec 22, 202240.2240.3139.7240.0140.01454,400
Dec 21, 202240.1240.4939.9840.3940.39512,200
Dec 20, 202239.8040.1039.5339.9439.94486,900
Dec 19, 202240.3140.5939.7339.8039.80630,200
Dec 16, 202240.4340.4339.6440.2140.211,232,400
Dec 15, 202241.0041.1140.4240.7740.77854,500
Dec 14, 202241.3341.7841.0041.1641.16758,400
Dec 13, 202241.1241.5740.7740.9940.99621,000
Dec 12, 202240.4740.7740.0640.7340.73546,000
Dec 09, 202240.0640.4740.0240.2740.27374,200
Dec 08, 202240.0440.2739.9140.1940.19464,100
Dec 07, 202239.9340.2739.8339.9039.90490,200
Dec 06, 202239.7839.9939.4839.9639.96859,400
Dec 05, 202240.0440.4639.7639.8939.89397,300
Dec 02, 202239.9640.3739.8540.1840.18414,200
Dec 01, 202240.5640.8240.1440.3140.31492,800
Nov 30, 202239.3640.3339.3640.2940.29727,500
Nov 29, 202239.7839.7839.2439.3639.36437,300
Nov 28, 202240.1140.2439.7839.9539.95492,400
Nov 25, 202240.1040.5340.0040.4340.43393,000
Nov 23, 202239.8540.3439.7140.3340.33555,200
Nov 22, 202239.6840.2439.6239.9339.93564,000
Nov 21, 202239.9340.0539.3639.5739.57802,300
Nov 18, 202239.5339.9639.3639.9339.931,075,000
Nov 17, 202239.6640.0339.2439.4639.46612,100
Nov 16, 202239.3940.0939.3940.0540.051,449,000
Nov 15, 202239.9940.2639.4239.8139.814,507,000
Nov 14, 202240.1240.7039.7039.7239.721,340,300
Nov 11, 202240.2240.3739.7640.3040.301,036,000
Nov 10, 202239.8640.4739.6340.3840.381,348,900
Nov 09, 202239.0439.5038.8638.8838.88561,200
Nov 08, 202239.0239.5038.9939.1639.16689,600
Nov 07, 202239.5939.5938.7839.0039.00790,100
Nov 04, 202239.6639.7739.1339.6339.63558,400
Nov 03, 202238.3939.0638.0738.8438.84738,400
Nov 02, 202238.6939.5938.6738.7438.74769,200
Nov 01, 202239.4439.4438.5838.7138.71895,000
Oct 31, 202238.7339.1138.3239.0039.00846,600
Oct 28, 202238.4938.9538.3438.9438.94759,700
Oct 27, 202238.3938.8538.3138.4738.471,289,400
Oct 26, 202238.1038.5537.8838.1538.151,131,800
Oct 25, 202237.6438.1937.6438.1138.11763,700
Oct 24, 202237.6037.8337.2137.6537.65721,400
Oct 21, 202236.5137.7436.4737.5737.57900,300
Oct 20, 202237.4937.5536.5336.5736.57874,000
Oct 19, 202237.8137.8137.1737.3537.351,071,400
Oct 18, 202237.6737.9437.3037.7637.76845,600
Oct 17, 202236.8737.7436.8537.4737.47947,300
Oct 14, 202237.2037.4336.1636.2236.22993,900
Oct 13, 202235.0137.0834.7637.0537.051,313,000
Oct 12, 202236.2036.4535.4335.4435.44960,600
Oct 11, 202236.5337.0336.2036.4336.43813,000
Oct 10, 202236.9337.3836.5636.6336.63643,600
Oct 07, 202237.0537.6736.8236.9736.971,359,800
Oct 06, 202238.4238.4736.6837.0837.081,662,500
Oct 05, 202239.1839.2338.4938.6238.62787,700
Oct 04, 202239.0039.8138.9539.7439.74867,500
Oct 03, 202238.5539.2238.4338.9038.90949,300
Sept 30, 202238.7739.0437.9337.9937.991,061,500
Sept 29, 202240.0640.1738.6338.7138.71943,800
Sept 28, 202239.9740.3139.5940.1540.15978,300
Sept 27, 202240.6240.7939.6939.8039.801,146,800
Sept 26, 202241.1541.1540.0440.4140.411,071,800
Sept 23, 202241.2841.5341.0141.3541.35880,800
Sept 22, 202241.6041.8341.4241.7141.71717,000
Sept 21, 202241.9742.6041.6541.7641.76813,100
Sept 20, 202242.9442.9841.8141.9041.90851,200
Sept 19, 202242.6943.2942.5443.2443.24659,700
Sept 16, 202242.4742.9042.4242.8542.85667,700
Sept 15, 202243.6943.7542.7442.7642.76656,500
Sept 14, 202244.1744.3143.7643.7943.79743,200
Sept 13, 202244.9045.0844.0944.1944.19605,500
Sept 12, 202245.1245.5845.0245.3045.30605,700
Sept 09, 202244.9745.2044.7944.8844.88672,200
Sept 08, 202244.6745.0544.5744.7444.74445,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...