Fortis Inc. (FTS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

39.01

+0.54

(+1.40%)

At close: 04:00PM EDT

38.69

-0.32

(-0.82%)

After hours:

06:19PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	38.40	39.02	38.39	39.01	39.01	838,100
19 Apr 2024	38.11	38.55	38.09	38.47	38.47	480,700
18 Apr 2024	37.81	38.11	37.47	38.05	38.05	600,500
17 Apr 2024	37.29	37.71	37.06	37.64	37.64	1,213,300
16 Apr 2024	37.41	37.51	36.86	37.14	37.14	722,200
15 Apr 2024	37.91	37.95	37.30	37.54	37.54	554,600
12 Apr 2024	37.97	38.11	37.49	37.62	37.62	447,800
11 Apr 2024	38.34	38.39	37.57	37.95	37.95	832,400
10 Apr 2024	38.86	38.86	37.92	38.20	38.20	793,100
09 Apr 2024	39.34	39.42	39.04	39.24	39.24	422,500
08 Apr 2024	38.95	39.21	38.78	39.18	39.18	531,600
05 Apr 2024	38.81	38.86	38.51	38.80	38.80	517,700
04 Apr 2024	39.51	39.66	38.90	39.06	39.06	673,100
03 Apr 2024	39.35	39.47	39.18	39.31	39.31	658,800
02 Apr 2024	39.16	39.49	39.16	39.39	39.39	491,500
01 Apr 2024	39.41	39.47	39.06	39.31	39.31	492,800
28 Mar 2024	39.50	39.56	39.33	39.51	39.51	762,400
27 Mar 2024	38.95	39.38	38.95	39.37	39.37	879,900
26 Mar 2024	39.36	39.36	38.90	38.94	38.94	652,800
25 Mar 2024	39.60	39.71	39.31	39.34	39.34	600,500
22 Mar 2024	39.80	39.81	39.48	39.52	39.52	445,500
21 Mar 2024	39.69	39.89	39.55	39.61	39.61	662,400
20 Mar 2024	39.34	39.73	39.25	39.67	39.67	534,400
19 Mar 2024	39.44	39.70	39.33	39.36	39.36	418,900
18 Mar 2024	39.74	39.77	39.44	39.57	39.57	675,800
15 Mar 2024	39.38	39.87	39.23	39.72	39.72	893,000
14 Mar 2024	39.54	39.63	39.09	39.39	39.39	678,500
13 Mar 2024	39.87	39.94	39.56	39.73	39.73	605,500
12 Mar 2024	39.87	39.98	39.57	39.73	39.73	522,800
11 Mar 2024	39.95	40.22	39.83	40.05	40.05	379,400
08 Mar 2024	40.35	40.42	40.03	40.05	40.05	677,100
07 Mar 2024	39.66	40.33	39.61	40.26	40.26	1,012,700
06 Mar 2024	39.36	39.61	39.27	39.44	39.44	797,700
05 Mar 2024	39.23	39.40	38.82	39.02	39.02	863,600
04 Mar 2024	38.48	39.06	38.33	39.00	39.00	645,200
01 Mar 2024	38.50	38.69	38.25	38.56	38.56	1,479,500
29 Feb 2024	38.68	38.88	38.51	38.58	38.58	1,345,300
28 Feb 2024	38.72	38.81	38.56	38.63	38.63	652,600
27 Feb 2024	38.67	38.82	38.45	38.72	38.72	933,400
26 Feb 2024	39.30	39.30	38.49	38.59	38.59	1,606,900
23 Feb 2024	39.95	40.03	39.22	39.36	39.36	1,171,700
22 Feb 2024	39.68	39.94	39.37	39.90	39.90	1,233,200
21 Feb 2024	39.73	39.92	39.60	39.83	39.83	1,181,000
20 Feb 2024	39.28	39.84	39.24	39.65	39.65	1,770,100
16 Feb 2024	39.07	39.37	38.94	39.27	39.27	961,300
15 Feb 2024	38.74	39.14	38.61	39.13	39.13	5,209,800
15 Feb 2024	0.436 Dividend
14 Feb 2024	38.54	38.86	38.38	38.85	38.41	777,500
13 Feb 2024	39.07	39.26	38.24	38.48	38.05	844,400
12 Feb 2024	39.12	39.58	39.12	39.45	39.01	1,015,800
09 Feb 2024	38.94	39.32	38.44	39.06	38.62	874,500
08 Feb 2024	39.16	39.26	38.79	38.94	38.50	893,600
07 Feb 2024	39.84	40.06	39.18	39.33	38.89	904,800
06 Feb 2024	39.38	39.71	39.25	39.66	39.21	739,500
05 Feb 2024	39.67	39.67	39.10	39.44	39.00	782,500
02 Feb 2024	40.01	40.13	39.30	40.00	39.55	1,391,600
01 Feb 2024	40.07	40.55	39.97	40.46	40.01	735,600
31 Jan 2024	40.49	40.76	40.03	40.13	39.68	642,400
30 Jan 2024	40.12	40.38	39.81	40.31	39.86	967,800
29 Jan 2024	39.76	40.23	39.58	40.16	39.71	558,000
26 Jan 2024	39.89	40.04	39.64	39.73	39.28	423,800
25 Jan 2024	39.66	39.84	39.52	39.80	39.35	678,900
24 Jan 2024	40.24	40.26	39.37	39.43	38.99	881,400
23 Jan 2024	40.10	40.34	39.73	39.81	39.36	859,500
22 Jan 2024	40.49	40.77	40.08	40.16	39.71	942,200
19 Jan 2024	40.02	40.65	39.87	40.48	40.03	960,700
18 Jan 2024	40.36	40.48	39.78	39.89	39.44	721,100
17 Jan 2024	40.86	41.00	40.09	40.36	39.91	1,332,300
16 Jan 2024	40.94	41.06	40.60	40.99	40.53	768,400
12 Jan 2024	41.41	41.53	40.98	41.06	40.60	728,600
11 Jan 2024	41.58	41.68	40.69	41.02	40.56	643,700
10 Jan 2024	41.75	42.00	41.70	41.77	41.30	467,300
09 Jan 2024	41.96	41.96	41.71	41.72	41.25	422,600
08 Jan 2024	41.68	42.05	41.63	42.01	41.54	414,500
05 Jan 2024	41.42	42.19	41.28	41.63	41.16	732,600
04 Jan 2024	41.31	41.68	41.06	41.40	40.94	897,800
03 Jan 2024	41.00	41.34	40.91	41.20	40.74	479,600
02 Jan 2024	40.71	41.26	40.67	41.04	40.58	762,900
29 Dec 2023	40.82	41.21	40.75	41.13	40.67	474,400
28 Dec 2023	40.97	41.18	40.81	41.02	40.56	620,800
27 Dec 2023	40.90	41.25	40.76	41.06	40.60	484,300
26 Dec 2023	40.71	41.06	40.71	40.95	40.49	210,100
22 Dec 2023	40.55	40.94	40.55	40.71	40.25	785,300
21 Dec 2023	40.17	40.55	40.17	40.38	39.93	667,400
20 Dec 2023	40.78	40.96	40.05	40.06	39.61	948,400
19 Dec 2023	40.59	40.98	40.59	40.87	40.41	734,200
18 Dec 2023	41.12	41.25	40.42	40.53	40.08	794,800
15 Dec 2023	41.43	41.43	40.87	41.01	40.55	1,198,400
14 Dec 2023	41.54	41.76	41.25	41.44	40.97	1,465,900
13 Dec 2023	39.96	41.33	39.63	41.29	40.83	696,300
12 Dec 2023	40.49	40.53	39.47	39.82	39.37	962,400
11 Dec 2023	40.50	40.77	40.23	40.76	40.30	591,000
08 Dec 2023	40.80	40.86	40.48	40.71	40.25	442,100
07 Dec 2023	40.94	41.17	40.83	40.86	40.40	530,200
06 Dec 2023	40.59	41.19	40.59	40.94	40.48	572,000
05 Dec 2023	40.67	40.77	40.39	40.48	40.03	485,200
04 Dec 2023	40.44	40.85	40.21	40.66	40.20	831,500
01 Dec 2023	40.15	40.67	40.06	40.64	40.18	585,400
30 Nov 2023	39.99	40.20	39.41	40.08	39.63	1,105,300
29 Nov 2023	40.59	40.62	39.86	39.98	39.53	1,000,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6448-0.0003(-0.04%)

ASX 2007,683.50+34.30(+0.45%)

OIL82.69+0.79(+0.96%)

GOLD2,321.20-25.20(-1.07%)

Bitcoin AUD102,548.53-38.14(-0.04%)

Fortis Inc. (FTS)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6448
-0.0003(-0.04%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
82.69
+0.79(+0.96%)

GOLD
2,321.20
-25.20(-1.07%)

Bitcoin AUD
102,548.53
-38.14(-0.04%)