Canada Markets open in 4 hrs 3 mins

Fortis Inc. (FTS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.08+0.64 (+1.29%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2022------
May 23, 202250.3550.7350.1550.3050.30472,600
May 20, 202249.5650.1249.4050.0850.08743,400
May 19, 202249.2849.7249.1249.4449.44874,300
May 18, 202249.5449.9249.3049.3149.31716,900
May 17, 202248.8349.4248.5049.2549.25578,800
May 16, 202248.0948.9948.0948.7748.77583,900
May 13, 202248.6449.1648.4548.7548.751,277,800
May 12, 202248.4048.8948.0548.4348.43778,600
May 11, 202249.1649.4548.5548.6148.611,831,300
May 10, 202249.2149.9148.9649.1249.12906,400
May 09, 202248.8349.7948.5749.1649.16863,800
May 06, 202247.8348.9547.7548.8448.84718,300
May 05, 202247.7048.5047.7048.0548.05675,300
May 04, 202248.3448.6347.3347.9547.95765,600
May 03, 202248.1648.7047.8847.8847.88860,700
May 02, 202248.4248.5047.6648.0648.06851,900
Apr 29, 202249.7449.9348.5548.6548.65743,700
Apr 28, 202249.3449.9349.0049.7649.76612,600
Apr 27, 202249.3849.8548.9749.3149.31662,600
Apr 26, 202249.5649.8649.3149.4449.44636,800
Apr 25, 202249.7850.1049.2749.7949.79705,900
Apr 22, 202250.6250.7050.2850.3650.36742,700
Apr 21, 202251.1951.3750.7050.8550.85418,200
Apr 20, 202250.8351.4650.7451.1951.19356,600
Apr 19, 202250.4650.7550.2850.4250.42314,200
Apr 18, 202250.2750.6750.1850.3850.38285,000
Apr 14, 202251.1551.2450.2750.3350.33598,100
Apr 13, 202250.9351.2850.8351.1251.12390,800
Apr 12, 202251.2251.3450.8951.0451.04479,500
Apr 11, 202251.3651.4350.7751.2051.20537,500
Apr 08, 202251.6051.6651.3351.3951.39338,300
Apr 07, 202251.4851.6151.0351.5851.58414,200
Apr 06, 202250.7751.6650.7751.6151.61462,600
Apr 05, 202250.5751.3050.5750.7550.75477,400
Apr 04, 202250.2150.4049.9350.3450.34680,200
Apr 01, 202249.4050.1449.0650.1350.13444,900
Mar 31, 202249.4549.8649.2449.5049.50487,700
Mar 30, 202249.1149.4349.0249.3549.35498,300
Mar 29, 202248.3549.0948.3549.0349.03493,000
Mar 28, 202248.4348.5048.0548.3448.34562,200
Mar 25, 202248.2848.5448.1248.4348.43369,100
Mar 24, 202247.8148.3247.8048.1548.15338,200
Mar 23, 202247.7747.8947.5147.8047.80506,000
Mar 22, 202247.9447.9447.2647.7847.78568,400
Mar 21, 202247.8248.2147.6247.7647.76541,500
Mar 18, 202247.9848.0947.6747.8347.83844,100
Mar 17, 202247.8048.2847.7448.0548.05476,200
Mar 16, 202247.3247.7647.0947.6547.65770,800
Mar 15, 202247.0647.4146.9247.1647.16617,400
Mar 14, 202247.4547.6546.6946.9646.96622,500
Mar 11, 202247.3347.8447.2947.3247.32571,000
Mar 10, 202246.5747.3046.4547.2447.24452,400
Mar 09, 202247.4647.5846.7846.8146.81518,400
Mar 08, 202247.8448.1147.1547.2347.23735,000
Mar 07, 202247.5147.9947.3247.7647.76664,500
Mar 04, 202246.4147.5446.3547.4047.40675,700
Mar 03, 202246.5046.8346.3846.7546.75687,400
Mar 02, 202245.8946.5745.8946.3546.35506,600
Mar 01, 202245.6946.2445.4845.8445.84586,100
Feb 28, 202245.4846.1445.4345.8245.82867,700
Feb 25, 202245.5646.0645.3045.8245.821,076,700
Feb 24, 202244.7245.3544.5845.2645.26862,100
Feb 23, 202245.3845.5845.1145.3445.34529,600
Feb 22, 202245.3245.3244.7645.1645.16550,500
Feb 18, 202245.5745.7945.1245.2645.26437,400
Feb 17, 202245.0345.6445.0245.5445.54587,800
Feb 16, 202244.8145.3044.6045.0745.07522,900
Feb 15, 202245.0445.2244.6544.7244.72535,300
Feb 14, 202245.5845.8644.6744.9444.94708,500
Feb 14, 20220.535 Dividend
Feb 11, 202246.3746.7445.7246.3245.78772,600
Feb 10, 202246.9047.2046.5046.5746.03604,100
Feb 09, 202247.3647.5147.1747.2946.74428,900
Feb 08, 202247.1847.2747.0247.0446.50382,800
Feb 07, 202247.2447.4046.9147.1046.56413,800
Feb 04, 202247.2547.2546.4546.7846.24417,000
Feb 03, 202247.1347.5246.9847.2846.73426,300
Feb 02, 202247.0447.5147.0247.3246.77462,100
Feb 01, 202247.6447.6446.8846.9646.42381,200
Jan 31, 202246.8247.8046.6247.5346.98695,300
Jan 28, 202246.2346.9246.2046.8346.29568,200
Jan 27, 202246.3146.7246.1646.3745.83731,900
Jan 26, 202246.4246.8145.8946.0945.56774,000
Jan 25, 202245.9846.6445.7746.2845.75571,600
Jan 24, 202246.6846.7645.5846.4745.93879,300
Jan 21, 202246.6846.8946.4146.8446.30707,700
Jan 20, 202246.5346.9146.5346.6246.08506,600
Jan 19, 202246.6346.6346.0646.4845.94652,200
Jan 18, 202246.6246.6446.1146.4645.92408,900
Jan 14, 202247.0347.1746.7146.9046.36342,500
Jan 13, 202247.2147.5347.0747.0946.55383,400
Jan 12, 202246.8847.3046.6747.1946.64512,700
Jan 11, 202246.7946.9846.4946.7946.25400,100
Jan 10, 202246.3946.7046.2646.7046.16435,100
Jan 07, 202246.4346.7246.1346.5245.98413,800
Jan 06, 202246.7647.0246.5946.7246.18448,100
Jan 05, 202247.5347.5347.0347.0646.52500,900
Jan 04, 202247.7948.0747.5747.5847.03365,900
Jan 03, 202248.2048.2047.5147.7247.17231,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...