Canada markets open in 37 minutes

Fortis Inc. (FTS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.46-0.45 (-1.10%)
At close: 04:00PM EDT
41.68 +1.22 (+3.02%)
Pre-Market: 08:08AM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202440.7140.9440.3940.4640.46572,600
May 21, 202440.8641.0540.5740.9140.91656,000
May 20, 202440.7740.9740.6340.8440.84909,500
May 17, 202440.8240.9340.4140.7740.77685,700
May 16, 202440.6640.9940.6640.8140.811,250,900
May 16, 20240.434 Dividend
May 15, 202441.0241.3840.8741.0940.66499,800
May 14, 202441.0641.0640.6340.7840.35403,600
May 13, 202441.2241.3040.7140.8340.40996,200
May 10, 202441.2641.5041.0541.1040.67559,200
May 09, 202440.4141.1540.3941.0340.601,279,900
May 08, 202440.0740.6440.0740.4139.98529,200
May 07, 202440.2040.2439.9240.2039.78601,900
May 06, 202440.0940.1639.7440.0939.67683,700
May 03, 202440.0040.2739.7639.9139.49546,800
May 02, 202439.8540.0439.6639.7839.36490,500
May 01, 202439.1239.8538.7239.5239.10904,400
Apr 30, 202439.4439.4939.1939.2938.88703,100
Apr 29, 202439.2639.5939.0739.5739.15393,000
Apr 26, 202439.4039.4538.9839.0638.65518,700
Apr 25, 202439.1239.3338.5639.3238.90774,400
Apr 24, 202438.8939.2738.7139.1638.75974,600
Apr 23, 202439.0539.2238.9639.1038.691,060,500
Apr 22, 202438.4039.0238.3939.0138.60838,100
Apr 19, 202438.1138.5538.0938.4738.06480,700
Apr 18, 202437.8138.1137.4738.0537.65600,500
Apr 17, 202437.2937.7137.0637.6437.241,213,300
Apr 16, 202437.4137.5136.8637.1436.75722,200
Apr 15, 202437.9137.9537.3037.5437.14554,600
Apr 12, 202437.9738.1137.4937.6237.22447,800
Apr 11, 202438.3438.3937.5737.9537.55832,400
Apr 10, 202438.8638.8637.9238.2037.80793,100
Apr 09, 202439.3439.4239.0439.2438.83422,500
Apr 08, 202438.9539.2138.7839.1838.77531,600
Apr 05, 202438.8138.8638.5138.8038.39517,700
Apr 04, 202439.5139.6638.9039.0638.65673,100
Apr 03, 202439.3539.4739.1839.3138.89658,800
Apr 02, 202439.1639.4939.1639.3938.97491,500
Apr 01, 202439.4139.4739.0639.3138.89492,800
Mar 28, 202439.5039.5639.3339.5139.09762,400
Mar 27, 202438.9539.3838.9539.3738.95879,900
Mar 26, 202439.3639.3638.9038.9438.53652,800
Mar 25, 202439.6039.7139.3139.3438.92600,500
Mar 22, 202439.8039.8139.4839.5239.10445,500
Mar 21, 202439.6939.8939.5539.6139.19662,400
Mar 20, 202439.3439.7339.2539.6739.25534,400
Mar 19, 202439.4439.7039.3339.3638.94418,900
Mar 18, 202439.7439.7739.4439.5739.15675,800
Mar 15, 202439.3839.8739.2339.7239.30893,000
Mar 14, 202439.5439.6339.0939.3938.97678,500
Mar 13, 202439.8739.9439.5639.7339.31605,500
Mar 12, 202439.8739.9839.5739.7339.31522,800
Mar 11, 202439.9540.2239.8340.0539.63379,400
Mar 08, 202440.3540.4240.0340.0539.63677,100
Mar 07, 202439.6640.3339.6140.2639.831,012,700
Mar 06, 202439.3639.6139.2739.4439.02797,700
Mar 05, 202439.2339.4038.8239.0238.61863,600
Mar 04, 202438.4839.0638.3339.0038.59645,200
Mar 01, 202438.5038.6938.2538.5638.151,479,500
Feb 29, 202438.6838.8838.5138.5838.171,345,300
Feb 28, 202438.7238.8138.5638.6338.22652,600
Feb 27, 202438.6738.8238.4538.7238.31933,400
Feb 26, 202439.3039.3038.4938.5938.181,606,900
Feb 23, 202439.9540.0339.2239.3638.941,171,700
Feb 22, 202439.6839.9439.3739.9039.481,233,200
Feb 21, 202439.7339.9239.6039.8339.411,181,000
Feb 20, 202439.2839.8439.2439.6539.231,770,100
Feb 16, 202439.0739.3738.9439.2738.86961,300
Feb 15, 202438.7439.1438.6139.1338.725,209,800
Feb 15, 20240.436 Dividend
Feb 14, 202438.5438.8638.3838.8538.01777,500
Feb 13, 202439.0739.2638.2438.4837.65844,400
Feb 12, 202439.1239.5839.1239.4538.601,015,800
Feb 09, 202438.9439.3238.4439.0638.21874,500
Feb 08, 202439.1639.2638.7938.9438.10893,600
Feb 07, 202439.8440.0639.1839.3338.48904,800
Feb 06, 202439.3839.7139.2539.6638.80739,500
Feb 05, 202439.6739.6739.1039.4438.59782,500
Feb 02, 202440.0140.1339.3040.0039.131,391,600
Feb 01, 202440.0740.5539.9740.4639.58735,600
Jan 31, 202440.4940.7640.0340.1339.26642,400
Jan 30, 202440.1240.3839.8140.3139.44967,800
Jan 29, 202439.7640.2339.5840.1639.29558,000
Jan 26, 202439.8940.0439.6439.7338.87423,800
Jan 25, 202439.6639.8439.5239.8038.94678,900
Jan 24, 202440.2440.2639.3739.4338.58881,400
Jan 23, 202440.1040.3439.7339.8138.95859,500
Jan 22, 202440.4940.7740.0840.1639.29942,200
Jan 19, 202440.0240.6539.8740.4839.60960,700
Jan 18, 202440.3640.4839.7839.8939.03721,100
Jan 17, 202440.8641.0040.0940.3639.491,332,300
Jan 16, 202440.9441.0640.6040.9940.10768,400
Jan 12, 202441.4141.5340.9841.0640.17728,600
Jan 11, 202441.5841.6840.6941.0240.13643,700
Jan 10, 202441.7542.0041.7041.7740.87467,300
Jan 09, 202441.9641.9641.7141.7240.82422,600
Jan 08, 202441.6842.0541.6342.0141.10414,500
Jan 05, 202441.4242.1941.2841.6340.73732,600
Jan 04, 202441.3141.6841.0641.4040.50897,800
Jan 03, 202441.0041.3440.9141.2040.31479,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...