Fortis Inc. FTS
59.62 USD +0.44 (+0.74%)
Regular-session close
59.63 +0.01 +0.02%
After hours · Nov 13, 5:16 PM ET
59.10 Day range 60.04
50.09 52-week range 61.18
- YTD
- +14.79%
- 1 year
- +13.93%
FTS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 59.39 | 60.04 | 59.10 | 59.62 | +0.44 | +0.74% | 1,049,875 |
| Nov 12, 2026 | 59.42 | 59.56 | 59.06 | 59.18 | +0.11 | +0.19% | 1,153,600 |
| Nov 11, 2026 | 59.16 | 59.47 | 58.85 | 59.07 | -0.63 | -1.06% | 663,400 |
| Nov 10, 2026 | 59.41 | 60.12 | 59.12 | 59.70 | +0.17 | +0.29% | 1,062,500 |
| Nov 9, 2026 | 60.45 | 60.45 | 59.34 | 59.53 | -0.57 | -0.95% | 1,142,300 |
| Nov 6, 2026 | 60.11 | 60.48 | 59.63 | 60.10 | -1.08 | -1.77% | 1,392,800 |
| Nov 5, 2026 | 61.38 | 61.71 | 60.82 | 61.18 | +0.25 | +0.41% | 1,915,400 |
| Nov 4, 2026 | 59.66 | 60.98 | 59.50 | 60.93 | +1.21 | +2.03% | 1,221,500 |
| Nov 3, 2026 | 59.73 | 60.19 | 59.16 | 59.72 | +0.43 | +0.73% | 1,542,700 |
| Nov 2, 2026 | 58.58 | 59.48 | 58.33 | 59.29 | +0.62 | +1.06% | 1,463,500 |
| Oct 30, 2026 | 58.74 | 58.95 | 58.30 | 58.67 | +0.58 | +1.00% | 1,231,900 |
| Oct 29, 2026 | 57.88 | 58.26 | 57.35 | 58.09 | +0.78 | +1.36% | 917,000 |
| Oct 28, 2026 | 57.57 | 57.72 | 57.17 | 57.31 | -0.45 | -0.78% | 752,900 |
| Oct 27, 2026 | 57.35 | 57.81 | 57.30 | 57.76 | +0.23 | +0.40% | 801,500 |
| Oct 26, 2026 | 57.96 | 58.02 | 57.32 | 57.53 | -0.42 | -0.72% | 1,392,300 |
| Oct 23, 2026 | 57.66 | 58.06 | 57.57 | 57.95 | +0.07 | +0.12% | 1,388,600 |
| Oct 22, 2026 | 56.33 | 57.94 | 56.13 | 57.88 | +1.91 | +3.41% | 1,113,100 |
| Oct 21, 2026 | 55.82 | 56.20 | 55.82 | 55.97 | +0.16 | +0.29% | 660,000 |
| Oct 20, 2026 | 55.35 | 56.04 | 55.26 | 55.81 | +0.91 | +1.66% | 952,200 |
| Oct 19, 2026 | 55.50 | 55.71 | 54.74 | 54.90 | -0.86 | -1.54% | 969,200 |
| Oct 16, 2026 | 54.92 | 55.91 | 54.69 | 55.76 | +1.10 | +2.01% | 812,400 |
| Oct 15, 2026 | 55.15 | 55.26 | 54.62 | 54.66 | -0.03 | -0.05% | 1,043,400 |
| Oct 14, 2026 | 54.02 | 54.83 | 53.85 | 54.69 | +0.66 | +1.22% | 817,200 |
| Oct 13, 2026 | 54.00 | 54.11 | 53.12 | 54.03 | +0.29 | +0.54% | 919,500 |
| Oct 12, 2026 | 53.44 | 53.89 | 53.31 | 53.74 | +0.43 | +0.81% | 387,300 |
| Oct 9, 2026 | 53.29 | 53.47 | 53.03 | 53.31 | -0.07 | -0.13% | 991,300 |
| Oct 8, 2026 | 53.13 | 53.50 | 52.73 | 53.38 | +0.36 | +0.68% | 1,156,300 |
| Oct 7, 2026 | 52.93 | 53.07 | 52.63 | 53.02 | +0.08 | +0.15% | 1,412,800 |
| Oct 6, 2026 | 52.85 | 53.16 | 52.64 | 52.94 | +0.37 | +0.70% | 818,300 |
| Oct 5, 2026 | 52.87 | 52.94 | 52.34 | 52.57 | -0.30 | -0.57% | 854,400 |
| Oct 2, 2026 | 52.99 | 53.33 | 52.51 | 52.87 | +0.13 | +0.25% | 914,300 |
| Oct 1, 2026 | 52.63 | 52.83 | 52.21 | 52.74 | -0.08 | -0.15% | 881,300 |
| Sep 30, 2026 | 53.31 | 53.31 | 52.73 | 52.82 | -0.24 | -0.45% | 875,400 |
| Sep 29, 2026 | 52.77 | 53.09 | 52.52 | 53.06 | -0.06 | -0.11% | 1,151,400 |
| Sep 28, 2026 | 53.25 | 53.26 | 52.66 | 53.12 | +0.03 | +0.06% | 944,200 |
| Sep 25, 2026 | 53.01 | 53.18 | 52.70 | 53.09 | +0.01 | +0.02% | 927,900 |
| Sep 24, 2026 | 53.41 | 53.45 | 52.92 | 53.08 | -0.22 | -0.41% | 1,119,700 |
| Sep 23, 2026 | 53.61 | 53.67 | 53.12 | 53.30 | -0.54 | -1.00% | 904,500 |
| Sep 22, 2026 | 53.69 | 54.19 | 53.55 | 53.84 | +0.23 | +0.43% | 706,500 |
| Sep 21, 2026 | 54.03 | 54.15 | 53.56 | 53.61 | -0.49 | -0.91% | 561,300 |
| Sep 18, 2026 | 54.06 | 54.24 | 53.80 | 54.10 | -0.38 | -0.70% | 642,000 |
| Sep 17, 2026 | 54.10 | 54.66 | 53.99 | 54.48 | +0.63 | +1.17% | 677,000 |
| Sep 16, 2026 | 53.80 | 54.12 | 53.62 | 53.85 | +0.35 | +0.65% | 863,100 |
| Sep 15, 2026 | 54.09 | 54.20 | 53.26 | 53.50 | -0.57 | -1.05% | 693,300 |
| Sep 14, 2026 | 54.59 | 54.59 | 53.62 | 54.07 | -0.30 | -0.55% | 746,400 |
| Sep 11, 2026 | 54.85 | 54.86 | 54.19 | 54.37 | -0.11 | -0.20% | 549,700 |
| Sep 10, 2026 | 55.28 | 55.40 | 54.39 | 54.48 | -0.64 | -1.16% | 656,200 |
| Sep 9, 2026 | 55.58 | 55.63 | 54.92 | 55.12 | -0.45 | -0.81% | 499,000 |
| Sep 8, 2026 | 55.26 | 55.95 | 55.25 | 55.57 | +0.31 | +0.56% | 565,100 |
| Sep 4, 2026 | 55.25 | 55.76 | 55.22 | 55.26 | -0.31 | -0.56% | 478,200 |
| Sep 3, 2026 | 55.30 | 55.73 | 55.16 | 55.57 | +0.52 | +0.94% | 684,800 |
| Sep 2, 2026 | 55.22 | 55.22 | 54.52 | 55.05 | +0.01 | +0.02% | 838,100 |
| Sep 1, 2026 | 55.53 | 55.53 | 54.57 | 55.04 | -0.14 | -0.25% | 1,013,700 |
| Aug 31, 2026 | 54.28 | 55.28 | 54.28 | 55.18 | +0.52 | +0.95% | 1,068,900 |
| Aug 28, 2026 | 54.98 | 55.04 | 54.34 | 54.66 | -0.19 | -0.35% | 835,600 |
| Aug 27, 2026 | 55.21 | 55.67 | 54.48 | 54.85 | -0.50 | -0.90% | 634,500 |
| Aug 26, 2026 | 55.13 | 55.39 | 54.81 | 55.35 | +0.28 | +0.51% | 612,000 |
| Aug 25, 2026 | 55.39 | 55.40 | 54.87 | 55.07 | -0.25 | -0.45% | 540,600 |
| Aug 24, 2026 | 55.14 | 55.34 | 54.67 | 55.32 | +0.42 | +0.77% | 796,500 |
| Aug 21, 2026 | 56.49 | 56.65 | 54.85 | 54.90 | -1.34 | -2.38% | 867,500 |
| Aug 20, 2026 | 56.24 | 56.78 | 56.10 | 56.24 | +0.01 | +0.02% | 659,200 |
| Aug 19, 2026 | 56.07 | 56.61 | 55.81 | 56.23 | -0.24 | -0.43% | 835,300 |
| Aug 18, 2026 | 56.87 | 57.04 | 56.47 | 56.47 | +0.03 | +0.05% | 685,700 |
| Aug 17, 2026 | 56.44 | 56.73 | 56.18 | 56.44 | -0.24 | -0.42% | 558,300 |
| Aug 14, 2026 | 56.16 | 56.71 | 56.16 | 56.68 | +0.35 | +0.62% | 592,000 |
65 days, newest first. Daily bars as drawn on the FTS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.