U.S. Markets closed

Fortis Inc. (FTS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.65-0.04 (-0.10%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202040.7940.8140.5140.6540.65536,900
Nov 24, 202040.9641.0340.5740.6940.69358,100
Nov 23, 202040.8341.0540.6340.7940.79179,700
Nov 20, 202040.7140.9240.6140.8140.81177,100
Nov 19, 202040.7740.8740.4040.6240.62237,500
Nov 18, 202041.0541.0840.7540.7840.78291,900
Nov 17, 202040.6141.1240.5541.0841.08285,400
Nov 17, 20200.386 Dividend
Nov 16, 202041.6641.7940.8641.1340.741,105,600
Nov 13, 202041.7941.8341.1541.3440.952,085,300
Nov 12, 202041.9442.0741.3641.5941.20247,800
Nov 11, 202042.3042.4442.0442.1041.70199,900
Nov 10, 202041.9542.4141.8142.0441.65399,600
Nov 09, 202042.7743.4941.7041.8141.42519,300
Nov 06, 202041.2742.2441.1941.7941.40325,900
Nov 05, 202041.0041.4940.9841.2540.86208,700
Nov 04, 202040.0740.9739.7840.4940.11270,000
Nov 03, 202040.2840.5139.7439.9739.59246,500
Nov 02, 202039.6440.0939.5339.7639.39246,200
Oct 30, 202040.2840.4039.3239.5039.13338,600
Oct 29, 202039.9640.6239.7240.4940.11248,600
Oct 28, 202040.6140.9839.9940.0739.69671,200
Oct 27, 202041.1741.5841.1441.3540.96404,400
Oct 26, 202041.2541.3340.9341.1640.77150,200
Oct 23, 202041.7341.7641.2841.5341.14107,500
Oct 22, 202041.1841.5641.0341.5241.13186,100
Oct 21, 202040.7441.1540.6341.0940.70154,000
Oct 20, 202040.9941.1340.6540.8440.46185,900
Oct 19, 202041.4241.4940.8040.8740.49208,500
Oct 16, 202041.5541.6041.1241.3941.00243,900
Oct 15, 202040.6941.2940.5541.1840.79258,800
Oct 14, 202041.5541.7041.0641.0940.70280,800
Oct 13, 202041.7041.7541.3641.5241.13218,600
Oct 12, 202041.8341.9441.6741.7441.3597,000
Oct 09, 202042.2842.4741.7041.7941.40346,300
Oct 08, 202042.0942.4142.0642.1341.73209,700
Oct 07, 202041.5342.0641.5341.8941.50199,600
Oct 06, 202041.7541.7541.2541.5141.12224,600
Oct 05, 202041.3841.9241.1641.6441.25191,100
Oct 02, 202040.5941.3040.5941.2540.86339,700
Oct 01, 202040.9241.2940.7241.0540.66216,100
Sep 30, 202041.0041.0940.7440.8640.48426,100
Sep 29, 202040.8440.9340.4340.8340.45254,100
Sep 28, 202040.4140.8440.3340.7640.38212,300
Sep 25, 202039.8740.3339.6140.2039.82297,700
Sep 24, 202039.3839.9439.1739.8539.48247,500
Sep 23, 202039.9040.0239.3039.4239.05357,900
Sep 22, 202039.2939.9139.2639.7639.39307,600
Sep 21, 202039.1239.3938.7339.2938.92451,900
Sep 18, 202039.6139.9639.2839.4239.05424,200
Sep 17, 202039.5339.9739.4039.7439.37244,600
Sep 16, 202040.0540.3639.7139.7439.37361,300
Sep 15, 202040.2740.7440.0240.1339.75515,400
Sep 14, 202040.4240.5840.0440.1239.74556,500
Sep 11, 202040.4840.5040.0740.2439.86154,100
Sep 10, 202041.0541.0540.2140.2339.85225,200
Sep 09, 202040.6041.1940.3741.0040.62386,400
Sep 08, 202039.4040.4139.2940.2439.86436,800
Sep 04, 202040.0340.1739.5039.8539.48362,900
Sep 03, 202040.7340.7839.6440.0039.62312,500
Sep 02, 202039.6740.7839.6740.6940.31374,500
Sep 01, 202040.1340.1339.2739.6839.31256,300
Aug 31, 202039.7040.3839.7040.0439.66320,100
Aug 28, 202040.2040.2839.6239.8039.43257,300
Aug 27, 202040.6040.7040.1240.2139.83224,100
Aug 26, 202040.1640.5439.7940.5240.14396,300
Aug 25, 202040.3140.4239.9240.2339.85156,100
Aug 24, 202040.5440.5840.0940.2539.87146,600
Aug 21, 202039.9540.5139.6940.3840.00198,000
Aug 20, 202040.0240.3039.8940.0739.69193,400
Aug 19, 202040.0940.3639.9440.1539.77181,300
Aug 18, 202040.1240.4239.8440.0839.70184,700
Aug 18, 20200.361 Dividend
Aug 17, 202040.5340.5740.2440.3339.592,871,900
Aug 14, 202040.5940.6340.2340.2639.53242,700
Aug 13, 202040.7540.9140.6540.7840.04174,200
Aug 12, 202040.7241.2040.6140.8940.14184,300
Aug 11, 202040.7340.9340.3740.4539.71229,700
Aug 10, 202040.4840.5940.0140.5639.82171,500
Aug 07, 202040.0340.4539.9740.2239.49275,800
Aug 06, 202040.5040.5040.1040.2339.50359,700
Aug 05, 202041.0341.1940.0440.5039.76340,700
Aug 04, 202040.4241.2040.4241.0140.26281,100
Aug 03, 202040.9040.9040.2740.4339.69112,300
Jul 31, 202040.6640.8839.9840.7840.04253,600
Jul 30, 202040.2040.7439.9440.6539.91250,500
Jul 29, 202040.1240.5440.0440.5039.76303,900
Jul 28, 202039.6940.3339.5740.1139.38310,900
Jul 27, 202039.1939.7539.1039.7138.99414,200
Jul 24, 202039.4939.6138.9939.1438.43227,900
Jul 23, 202039.7340.1539.4139.4938.77281,200
Jul 22, 202039.6939.8639.4539.8339.10338,900
Jul 21, 202040.2340.4039.6839.8039.07310,900
Jul 20, 202040.3040.4539.7540.0439.31367,000
Jul 17, 202039.8240.3739.7940.3339.59217,600
Jul 16, 202039.4239.9939.2939.6638.94280,800
Jul 15, 202039.4339.7439.1639.5638.84524,000
Jul 14, 202038.6239.0838.5539.0538.34295,500
Jul 13, 202038.8938.9538.2038.6037.90506,400
Jul 10, 202037.9138.2737.6538.1837.48305,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...