Fortis Inc. (FTS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

42.09

+0.30

(+0.72%)

At close: 04:00PM EDT

41.84

-0.25

(-0.59%)

After hours:

07:48PM EDT

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	-	-	-	-	-	-
Mar 29, 2023	41.91	42.26	41.90	42.09	42.09	382,800
Mar 28, 2023	41.48	42.07	41.47	41.79	41.79	436,500
Mar 27, 2023	41.15	41.57	40.97	41.54	41.54	664,200
Mar 24, 2023	39.72	40.93	39.56	40.93	40.93	601,500
Mar 23, 2023	40.43	40.47	39.65	39.72	39.72	571,900
Mar 22, 2023	40.85	41.00	40.37	40.38	40.38	565,300
Mar 21, 2023	42.03	42.07	40.53	40.83	40.83	636,100
Mar 20, 2023	42.01	42.41	41.99	42.07	42.07	726,500
Mar 17, 2023	41.57	42.22	41.30	42.16	42.16	939,800
Mar 16, 2023	41.03	41.74	40.93	41.67	41.67	685,000
Mar 15, 2023	40.27	41.32	39.93	41.13	41.13	978,600
Mar 14, 2023	40.03	40.53	39.99	40.44	40.44	501,800
Mar 13, 2023	38.53	40.24	38.53	39.83	39.83	835,200
Mar 10, 2023	38.99	39.12	38.37	38.53	38.53	729,900
Mar 09, 2023	39.35	39.66	38.78	38.92	38.92	527,000
Mar 08, 2023	39.22	39.30	38.81	39.18	39.18	767,900
Mar 07, 2023	40.04	40.16	39.11	39.28	39.28	377,900
Mar 06, 2023	40.19	40.24	39.78	39.93	39.93	370,800
Mar 03, 2023	39.56	40.15	39.37	40.11	40.11	396,700
Mar 02, 2023	39.28	39.56	38.95	39.48	39.48	446,600
Mar 01, 2023	39.45	39.74	39.00	39.32	39.32	843,700
Feb 28, 2023	40.18	40.18	39.51	39.57	39.57	794,300
Feb 27, 2023	40.35	40.91	40.24	40.27	40.27	506,300
Feb 24, 2023	40.13	40.31	39.85	40.26	40.26	492,300
Feb 23, 2023	40.94	40.94	40.37	40.43	40.43	636,300
Feb 22, 2023	40.94	41.14	40.68	40.78	40.78	399,100
Feb 21, 2023	41.21	41.55	40.88	40.92	40.92	558,000
Feb 17, 2023	40.89	41.45	40.72	41.36	41.36	589,300
Feb 16, 2023	40.91	41.05	40.39	40.82	40.82	468,800
Feb 15, 2023	41.05	41.12	40.71	41.09	41.09	387,300
Feb 14, 2023	41.27	41.50	40.90	41.29	41.29	541,900
Feb 13, 2023	41.49	41.80	41.30	41.76	41.76	1,493,100
Feb 10, 2023	40.41	41.73	40.41	41.50	41.50	854,300
Feb 09, 2023	40.42	40.85	39.73	39.82	39.82	1,717,800
Feb 08, 2023	40.64	40.70	40.02	40.21	40.21	525,500
Feb 07, 2023	41.13	41.22	40.63	40.75	40.75	499,000
Feb 06, 2023	41.00	41.39	40.82	41.38	41.38	624,400
Feb 03, 2023	41.31	41.48	40.69	41.09	41.09	811,300
Feb 02, 2023	41.50	41.97	41.35	41.68	41.68	535,700
Feb 01, 2023	40.98	41.64	40.80	41.55	41.55	743,800
Jan 31, 2023	40.84	41.15	40.66	41.15	41.15	608,200
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,837.65+180.12(+0.92%)

S&P 5004,027.81+56.54(+1.42%)

DOW32,717.60+323.35(+1.00%)

CAD/USD0.7382+0.0009(+0.1233%)

CRUDE OIL73.17+0.20(+0.27%)

BTC-CAD38,822.71+1,510.62(+4.05%)

Fortis Inc. (FTS)

S&P/TSX
19,837.65
+180.12(+0.92%)

S&P 500
4,027.81
+56.54(+1.42%)

DOW
32,717.60
+323.35(+1.00%)

CAD/USD
0.7382
+0.0009(+0.1233%)

CRUDE OIL
73.17
+0.20(+0.27%)

BTC-CAD
38,822.71
+1,510.62(+4.05%)