Canada markets closed

Fortis Inc. (FTS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.43+0.10 (+0.25%)
At close: 01:00PM EST
40.46 +0.03 (+0.07%)
After hours: 03:46PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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 16, 20220.426 Dividend
Nov 15, 202239.9940.2639.4239.8139.384,507,000
Nov 14, 202240.1240.7039.7039.7239.291,340,300
Nov 11, 202240.2240.3739.7640.3039.871,036,000
Nov 10, 202239.8640.4739.6340.3839.951,348,900
Nov 09, 202239.0439.5038.8638.8838.46561,200
Nov 08, 202239.0239.5038.9939.1638.74689,600
Nov 07, 202239.5939.5938.7839.0038.58790,100
Nov 04, 202239.6639.7739.1339.6339.21558,400
Nov 03, 202238.3939.0638.0738.8438.42738,400
Nov 02, 202238.6939.5938.6738.7438.33769,200
Nov 01, 202239.4439.4438.5838.7138.30895,000
Oct 31, 202238.7339.1138.3239.0038.58846,600
Oct 28, 202238.4938.9538.3438.9438.52759,700
Oct 27, 202238.3938.8538.3138.4738.061,289,400
Oct 26, 202238.1038.5537.8838.1537.741,131,800
Oct 25, 202237.6438.1937.6438.1137.70763,700
Oct 24, 202237.6037.8337.2137.6537.25721,400
Oct 21, 202236.5137.7436.4737.5737.17900,300
Oct 20, 202237.4937.5536.5336.5736.18874,000
Oct 19, 202237.8137.8137.1737.3536.951,071,400
Oct 18, 202237.6737.9437.3037.7637.36845,600
Oct 17, 202236.8737.7436.8537.4737.07947,300
Oct 14, 202237.2037.4336.1636.2235.83993,900
Oct 13, 202235.0137.0834.7637.0536.651,313,000
Oct 12, 202236.2036.4535.4335.4435.06960,600
Oct 11, 202236.5337.0336.2036.4336.04813,000
Oct 10, 202236.9337.3836.5636.6336.24643,600
Oct 07, 202237.0537.6736.8236.9736.571,359,800
Oct 06, 202238.4238.4736.6837.0836.681,662,500
Oct 05, 202239.1839.2338.4938.6238.21787,700
Oct 04, 202239.0039.8138.9539.7439.31867,500
Oct 03, 202238.5539.2238.4338.9038.48949,300
Sept 30, 202238.7739.0437.9337.9937.581,061,500
Sept 29, 202240.0640.1738.6338.7138.30943,800
Sept 28, 202239.9740.3139.5940.1539.72978,300
Sept 27, 202240.6240.7939.6939.8039.371,146,800
Sept 26, 202241.1541.1540.0440.4139.981,071,800
Sept 23, 202241.2841.5341.0141.3540.91880,800
Sept 22, 202241.6041.8341.4241.7141.26717,000
Sept 21, 202241.9742.6041.6541.7641.31813,100
Sept 20, 202242.9442.9841.8141.9041.45851,200
Sept 19, 202242.6943.2942.5443.2442.78659,700
Sept 16, 202242.4742.9042.4242.8542.39667,700
Sept 15, 202243.6943.7542.7442.7642.30656,500
Sept 14, 202244.1744.3143.7643.7943.32743,200
Sept 13, 202244.9045.0844.0944.1943.72605,500
Sept 12, 202245.1245.5845.0245.3044.82605,700
Sept 09, 202244.9745.2044.7944.8844.40672,200
Sept 08, 202244.6745.0544.5744.7444.26445,300
Sept 07, 202244.1945.0044.0944.8044.32466,200
Sept 06, 202244.2444.4844.0144.1243.65557,500
Sept 02, 202244.4644.9244.0744.3443.87539,300
Sept 01, 202244.0144.4343.9544.3643.89464,000
Aug 31, 202244.5544.7044.1144.1143.64547,000
Aug 30, 202245.5045.5044.6444.7144.23608,500
Aug 29, 202245.0945.4644.7845.4244.93494,800
Aug 26, 202245.9545.9545.0145.1144.63491,000
Aug 25, 202245.8345.9645.4645.9145.42432,900
Aug 24, 202246.1046.1045.6545.9245.43494,200
Aug 23, 202246.3046.4045.9046.0345.54603,800
Aug 22, 202246.3046.4745.8346.3645.86621,800
Aug 19, 202246.2846.7245.9746.4345.93731,100
Aug 18, 202246.9647.2546.1446.4445.943,016,700
Aug 18, 20220.414 Dividend
Aug 17, 202247.3447.8947.2647.5246.602,897,900
Aug 16, 202246.9947.7146.9547.5846.66485,400
Aug 15, 202247.0247.2146.7947.0546.14643,000
Aug 12, 202247.1147.2946.9847.2146.30559,000
Aug 11, 202247.2647.2646.7746.8145.91617,500
Aug 10, 202247.1347.4746.9547.2246.31428,800
Aug 09, 202246.7747.2146.6646.9146.00613,600
Aug 08, 202246.4146.8546.3946.6945.79559,500
Aug 05, 202246.4146.4745.7646.1345.24524,300
Aug 04, 202246.5246.8746.3346.7145.81633,700
Aug 03, 202246.7746.8746.0746.5245.62474,700
Aug 02, 202247.0347.2746.7946.8345.93433,700
Aug 01, 202247.2247.3746.5547.0646.15438,800
Jul 29, 202247.2147.3746.7447.2646.35846,200
Jul 28, 202246.8247.2246.4647.1646.25776,700
Jul 27, 202247.2547.4747.0047.3246.41665,300
Jul 26, 202246.9647.5746.9647.3646.45548,000
Jul 25, 202246.6847.1646.5747.1646.25619,300
Jul 22, 202246.0546.5646.0546.5545.65588,500
Jul 21, 202245.6746.0345.5845.7944.91407,300
Jul 20, 202246.5546.5545.8245.8844.99486,000
Jul 19, 202246.7547.1446.4746.5345.63598,200
Jul 18, 202247.3647.3646.6046.6145.71478,100
Jul 15, 202247.2747.4546.8247.0746.16490,400
Jul 14, 202246.4747.1446.3447.1146.20550,100
Jul 13, 202246.3847.3746.2947.2346.32825,900
Jul 12, 202246.3046.8746.1146.5745.67570,200
Jul 11, 202245.9546.2845.8446.2045.31781,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...