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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	-	-	-	-	-	-
Jan 30, 2023	41.12	41.24	40.80	40.84	40.84	373,700
Jan 27, 2023	41.26	41.28	40.90	41.12	41.12	399,000
Jan 26, 2023	41.45	41.50	41.24	41.26	41.26	396,200
Jan 25, 2023	41.42	41.63	41.28	41.45	41.45	550,000
Jan 24, 2023	41.39	41.67	41.16	41.64	41.64	353,700
Jan 23, 2023	41.62	41.80	41.39	41.53	41.53	341,200
Jan 20, 2023	41.68	41.87	41.01	41.76	41.76	477,400
Jan 19, 2023	41.33	41.71	41.33	41.49	41.49	292,600
Jan 18, 2023	42.24	42.28	41.36	41.37	41.37	547,300
Jan 17, 2023	41.75	42.35	41.72	42.11	42.11	419,600
Jan 13, 2023	41.51	41.98	41.25	41.82	41.82	494,700
Jan 12, 2023	41.82	41.97	41.48	41.71	41.71	481,500
Jan 11, 2023	41.27	41.75	41.22	41.68	41.68	425,100
Jan 10, 2023	41.10	41.20	40.65	41.17	41.17	483,000
Jan 09, 2023	40.92	41.34	40.83	41.14	41.14	393,600
Jan 06, 2023	40.39	41.18	40.29	41.04	41.04	441,700
Jan 05, 2023	40.58	40.85	39.96	40.06	40.06	376,900
Jan 04, 2023	40.89	41.17	40.64	40.95	40.95	460,200
Jan 03, 2023	40.02	40.51	39.83	40.50	40.50	417,000
Dec 30, 2022	40.38	40.49	39.85	40.04	40.04	404,800
Dec 29, 2022	40.26	40.59	40.21	40.39	40.39	275,700
Dec 28, 2022	40.76	41.00	40.09	40.12	40.12	344,500
Dec 27, 2022	40.39	40.73	40.29	40.71	40.71	198,900
Dec 23, 2022	40.03	40.57	39.84	40.52	40.52	286,300
Dec 22, 2022	40.22	40.31	39.72	40.01	40.01	454,400
Dec 21, 2022	40.12	40.49	39.98	40.39	40.39	512,200
Dec 20, 2022	39.80	40.10	39.53	39.94	39.94	486,900
Dec 19, 2022	40.31	40.59	39.73	39.80	39.80	630,200
Dec 16, 2022	40.43	40.43	39.64	40.21	40.21	1,232,400
Dec 15, 2022	41.00	41.11	40.42	40.77	40.77	854,500
Dec 14, 2022	41.33	41.78	41.00	41.16	41.16	758,400
Dec 13, 2022	41.12	41.57	40.77	40.99	40.99	621,000
Dec 12, 2022	40.47	40.77	40.06	40.73	40.73	546,000
Dec 09, 2022	40.06	40.47	40.02	40.27	40.27	374,200
Dec 08, 2022	40.04	40.27	39.91	40.19	40.19	464,100
Dec 07, 2022	39.93	40.27	39.83	39.90	39.90	490,200
Dec 06, 2022	39.78	39.99	39.48	39.96	39.96	859,400
Dec 05, 2022	40.04	40.46	39.76	39.89	39.89	397,300
Dec 02, 2022	39.96	40.37	39.85	40.18	40.18	414,200
Dec 01, 2022	40.56	40.82	40.14	40.31	40.31	492,800
Nov 30, 2022	39.36	40.33	39.36	40.29	40.29	727,500
Nov 29, 2022	39.78	39.78	39.24	39.36	39.36	437,300
Nov 28, 2022	40.11	40.24	39.78	39.95	39.95	492,400
Nov 25, 2022	40.10	40.53	40.00	40.43	40.43	393,000
Nov 23, 2022	39.85	40.34	39.71	40.33	40.33	555,200
Nov 22, 2022	39.68	40.24	39.62	39.93	39.93	564,000
Nov 21, 2022	39.93	40.05	39.36	39.57	39.57	802,300
Nov 18, 2022	39.53	39.96	39.36	39.93	39.93	1,075,000
Nov 17, 2022	39.66	40.03	39.24	39.46	39.46	612,100
Nov 16, 2022	39.39	40.09	39.39	40.05	40.05	1,449,000
Nov 15, 2022	39.99	40.26	39.42	39.81	39.81	4,507,000
Nov 14, 2022	40.12	40.70	39.70	39.72	39.72	1,340,300
Nov 11, 2022	40.22	40.37	39.76	40.30	40.30	1,036,000
Nov 10, 2022	39.86	40.47	39.63	40.38	40.38	1,348,900
Nov 09, 2022	39.04	39.50	38.86	38.88	38.88	561,200
Nov 08, 2022	39.02	39.50	38.99	39.16	39.16	689,600
Nov 07, 2022	39.59	39.59	38.78	39.00	39.00	790,100
Nov 04, 2022	39.66	39.77	39.13	39.63	39.63	558,400
Nov 03, 2022	38.39	39.06	38.07	38.84	38.84	738,400
Nov 02, 2022	38.69	39.59	38.67	38.74	38.74	769,200
Nov 01, 2022	39.44	39.44	38.58	38.71	38.71	895,000
Oct 31, 2022	38.73	39.11	38.32	39.00	39.00	846,600
Oct 28, 2022	38.49	38.95	38.34	38.94	38.94	759,700
Oct 27, 2022	38.39	38.85	38.31	38.47	38.47	1,289,400
Oct 26, 2022	38.10	38.55	37.88	38.15	38.15	1,131,800
Oct 25, 2022	37.64	38.19	37.64	38.11	38.11	763,700
Oct 24, 2022	37.60	37.83	37.21	37.65	37.65	721,400
Oct 21, 2022	36.51	37.74	36.47	37.57	37.57	900,300
Oct 20, 2022	37.49	37.55	36.53	36.57	36.57	874,000
Oct 19, 2022	37.81	37.81	37.17	37.35	37.35	1,071,400
Oct 18, 2022	37.67	37.94	37.30	37.76	37.76	845,600
Oct 17, 2022	36.87	37.74	36.85	37.47	37.47	947,300
Oct 14, 2022	37.20	37.43	36.16	36.22	36.22	993,900
Oct 13, 2022	35.01	37.08	34.76	37.05	37.05	1,313,000
Oct 12, 2022	36.20	36.45	35.43	35.44	35.44	960,600
Oct 11, 2022	36.53	37.03	36.20	36.43	36.43	813,000
Oct 10, 2022	36.93	37.38	36.56	36.63	36.63	643,600
Oct 07, 2022	37.05	37.67	36.82	36.97	36.97	1,359,800
Oct 06, 2022	38.42	38.47	36.68	37.08	37.08	1,662,500
Oct 05, 2022	39.18	39.23	38.49	38.62	38.62	787,700
Oct 04, 2022	39.00	39.81	38.95	39.74	39.74	867,500
Oct 03, 2022	38.55	39.22	38.43	38.90	38.90	949,300
Sept 30, 2022	38.77	39.04	37.93	37.99	37.99	1,061,500
Sept 29, 2022	40.06	40.17	38.63	38.71	38.71	943,800
Sept 28, 2022	39.97	40.31	39.59	40.15	40.15	978,300
Sept 27, 2022	40.62	40.79	39.69	39.80	39.80	1,146,800
Sept 26, 2022	41.15	41.15	40.04	40.41	40.41	1,071,800
Sept 23, 2022	41.28	41.53	41.01	41.35	41.35	880,800
Sept 22, 2022	41.60	41.83	41.42	41.71	41.71	717,000
Sept 21, 2022	41.97	42.60	41.65	41.76	41.76	813,100
Sept 20, 2022	42.94	42.98	41.81	41.90	41.90	851,200
Sept 19, 2022	42.69	43.29	42.54	43.24	43.24	659,700
Sept 16, 2022	42.47	42.90	42.42	42.85	42.85	667,700
Sept 15, 2022	43.69	43.75	42.74	42.76	42.76	656,500
Sept 14, 2022	44.17	44.31	43.76	43.79	43.79	743,200
Sept 13, 2022	44.90	45.08	44.09	44.19	44.19	605,500
Sept 12, 2022	45.12	45.58	45.02	45.30	45.30	605,700
Sept 09, 2022	44.97	45.20	44.79	44.88	44.88	672,200
Sept 08, 2022	44.67	45.05	44.57	44.74	44.74	445,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,572.11-142.37(-0.69%)

S&P 5004,017.77-52.79(-1.30%)

DOW33,717.09-260.99(-0.77%)

CAD/USD0.7445-0.0026(-0.3432%)

CRUDE OIL77.22-0.68(-0.87%)

BTC-CAD30,823.16-1,151.32(-3.60%)

Fortis Inc. (FTS)

S&P/TSX
20,572.11
-142.37(-0.69%)

S&P 500
4,017.77
-52.79(-1.30%)

DOW
33,717.09
-260.99(-0.77%)

CAD/USD
0.7445
-0.0026(-0.3432%)

CRUDE OIL
77.22
-0.68(-0.87%)

BTC-CAD
30,823.16
-1,151.32(-3.60%)