Canada markets closed

Fortis Inc. (FTS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.09-0.04 (-0.09%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 202144.9245.2244.9245.0945.09206,200
Sep. 23, 202145.9646.2945.1345.1345.13376,300
Sep. 22, 202145.5146.2445.4445.7945.79431,700
Sep. 21, 202145.2645.6645.1845.5545.55321,800
Sep. 20, 202144.6745.1744.4745.0545.05383,100
Sep. 17, 202145.5745.6444.9345.0645.06365,300
Sep. 16, 202146.2046.2745.7245.7545.75247,200
Sep. 15, 202145.7846.3445.7846.2346.23301,400
Sep. 14, 202146.2346.2745.8745.9645.96223,800
Sep. 13, 202145.9546.1745.7945.9645.96310,600
Sep. 10, 202145.9346.0645.6545.7845.78309,700
Sep. 09, 202146.0946.4145.9645.9745.97306,700
Sep. 08, 202145.1046.2545.1046.2246.22334,000
Sep. 07, 202145.9245.9745.2445.2545.25264,600
Sep. 03, 202146.3046.3346.0046.1346.13171,200
Sep. 02, 202146.0246.3045.9846.2846.28278,000
Sep. 01, 202145.9946.1345.8645.9145.91393,000
Aug. 31, 202145.8145.9345.6945.8245.82280,100
Aug. 30, 202145.7845.9045.5645.8645.86470,400
Aug. 27, 202145.4145.7845.3345.7345.73274,100
Aug. 26, 202145.6045.6045.3845.4945.49327,900
Aug. 25, 202145.6845.7045.3745.5745.57362,100
Aug. 24, 202145.7845.8845.4245.7345.73236,700
Aug. 23, 202145.9846.0645.4545.9145.91362,300
Aug. 20, 202145.3945.8845.0745.7145.71341,500
Aug. 19, 202145.3545.6845.2745.5045.50367,500
Aug. 18, 202145.9746.0845.5045.7745.77310,300
Aug. 18, 20210.4 Dividend
Aug. 17, 202146.6246.9946.3246.5746.17572,500
Aug. 16, 202146.4747.0146.3946.7646.36376,600
Aug. 13, 202146.3246.7546.2746.5146.11238,500
Aug. 12, 202146.2346.4546.0746.2345.83177,700
Aug. 11, 202146.0746.4045.9746.2245.82199,700
Aug. 10, 202145.6945.9945.5845.8245.43239,200
Aug. 09, 202145.5245.7045.3645.6445.25225,400
Aug. 06, 202145.6245.8045.4245.5345.14245,600
Aug. 05, 202145.5645.8545.4845.7445.35242,600
Aug. 04, 202145.4145.6145.2945.4845.09395,100
Aug. 03, 202144.9345.5844.9145.3544.96358,500
Aug. 02, 202145.5545.5544.6644.8144.43261,600
Jul. 30, 202145.4145.4145.0345.3444.95490,000
Jul. 29, 202144.8645.2244.8345.0744.68424,700
Jul. 28, 202144.6245.0044.5144.8944.50563,500
Jul. 27, 202144.2244.8644.2244.6244.24460,800
Jul. 26, 202144.4844.5244.3144.5144.13254,900
Jul. 23, 202144.4544.6644.4544.5544.17369,000
Jul. 22, 202144.5644.7344.2744.4044.02223,500
Jul. 21, 202144.3744.7444.3444.4544.07299,000
Jul. 20, 202144.1644.5744.0744.3643.98379,000
Jul. 19, 202144.3444.5643.7644.2243.84849,500
Jul. 16, 202144.3944.8244.3944.5944.21258,500
Jul. 15, 202144.2944.5544.1944.3844.00271,500
Jul. 14, 202144.4044.5144.2044.5144.13243,500
Jul. 13, 202144.4044.4844.2144.3443.96238,700
Jul. 12, 202144.5344.7444.5144.5344.15201,500
Jul. 09, 202144.7144.7344.3044.7044.32353,400
Jul. 08, 202144.0544.7044.0144.5944.21412,600
Jul. 07, 202144.4944.4944.1744.3443.96362,400
Jul. 06, 202144.4244.4943.8644.4444.06237,400
Jul. 02, 202144.3444.5544.1744.4244.04328,100
Jul. 01, 202144.4144.6544.2744.3443.96207,100
Jun. 30, 202144.5044.6244.0744.2343.85422,700
Jun. 29, 202145.1045.2844.5544.5544.17404,700
Jun. 28, 202145.6045.6845.1845.2544.86288,100
Jun. 25, 202145.4745.7245.4245.6045.21276,100
Jun. 24, 202145.5145.5845.2145.5145.12250,400
Jun. 23, 202145.7345.8045.3445.3844.99342,600
Jun. 22, 202145.6245.8545.4845.7445.35377,100
Jun. 21, 202145.6245.8745.4345.7145.32284,600
Jun. 18, 202145.6845.8645.2845.4645.07483,200
Jun. 17, 202146.2246.3645.9646.0345.63557,000
Jun. 16, 202146.6947.0246.2546.3345.93273,000
Jun. 15, 202146.7046.8246.6246.7446.34177,100
Jun. 14, 202146.4446.7446.4446.6646.26211,800
Jun. 11, 202146.5746.5846.3446.4346.03224,600
Jun. 10, 202146.3746.7546.2646.5946.19325,300
Jun. 09, 202145.8546.3345.8546.2345.83275,900
Jun. 08, 202145.9746.0945.7445.8245.43232,400
Jun. 07, 202145.7946.0445.6245.9745.58260,800
Jun. 04, 202145.5845.8445.5645.7545.36227,500
Jun. 03, 202145.4445.5845.1745.4745.08360,400
Jun. 02, 202145.1045.7045.1045.6145.22362,800
Jun. 01, 202145.6545.8045.0445.1144.72521,800
May 28, 202145.6145.7645.3445.6545.26317,300
May 27, 202145.6845.6845.2545.4845.09389,500
May 26, 202145.7245.7845.4345.5045.11502,700
May 25, 202146.0046.0045.3745.7245.33329,700
May 24, 202145.8746.1145.7245.9445.55155,500
May 21, 202145.9746.1145.5645.8045.41305,200
May 20, 202145.4645.9945.3345.8445.45450,300
May 19, 202145.4445.5245.0245.3144.92622,400
May 18, 202145.4945.8245.3745.6845.29490,100
May 17, 202145.2545.4945.1045.3844.99306,100
May 14, 202145.1845.5745.1345.4245.03374,100
May 14, 20210.415 Dividend
May 13, 202145.1945.6445.1645.3144.51370,700
May 12, 202145.3745.5745.1945.2044.40528,500
May 11, 202145.4945.4944.9545.3844.58477,500
May 10, 202145.6245.8745.4345.4944.69325,800
May 07, 202145.1845.6245.1845.3044.50325,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...