Fortis Inc. (FTS)
NYSE: FTS
· Real-Time Price · USD
49.67
0.20 (0.39%)
At close: Sep 26, 2025, 3:59 PM
49.67
0.00%
After-hours: Sep 26, 2025, 06:18 PM EDT
FTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 49.69 | 49.97 | 49.56 | 49.67 | 49.67 | 0.40% | 380,581 |
| Sep 25, 2025 | 49.58 | 49.87 | 49.42 | 49.47 | 49.47 | -0.02% | 597,348 |
| Sep 24, 2025 | 49.34 | 49.67 | 49.19 | 49.48 | 49.48 | 0.28% | 466,141 |
| Sep 23, 2025 | 49.07 | 49.34 | 48.90 | 49.34 | 49.34 | 0.41% | 555,632 |
| Sep 22, 2025 | 49.44 | 49.58 | 49.12 | 49.14 | 49.14 | -0.28% | 840,339 |
| Sep 19, 2025 | 48.90 | 49.44 | 48.90 | 49.28 | 49.28 | 0.90% | 556,500 |
| Sep 18, 2025 | 48.78 | 49.11 | 48.69 | 48.84 | 48.84 | -0.41% | 540,600 |
| Sep 17, 2025 | 49.15 | 49.35 | 49.00 | 49.04 | 49.04 | 0.12% | 336,802 |
| Sep 16, 2025 | 49.45 | 49.45 | 48.98 | 48.98 | 48.98 | -0.81% | 607,500 |
| Sep 15, 2025 | 49.37 | 49.52 | 49.19 | 49.38 | 49.38 | 0.04% | 547,000 |
| Sep 12, 2025 | 49.18 | 49.41 | 49.13 | 49.36 | 49.36 | 0.24% | 287,303 |
| Sep 11, 2025 | 49.04 | 49.24 | 48.93 | 49.24 | 49.24 | 0.51% | 283,600 |
| Sep 10, 2025 | 49.12 | 49.17 | 48.86 | 48.99 | 48.99 | 0.02% | 439,407 |
| Sep 9, 2025 | 48.81 | 49.24 | 48.68 | 48.98 | 48.98 | 0.14% | 381,523 |
| Sep 8, 2025 | 49.30 | 49.36 | 48.64 | 48.91 | 48.91 | -0.65% | 633,600 |
| Sep 5, 2025 | 49.91 | 49.98 | 49.13 | 49.23 | 49.23 | -0.91% | 393,100 |
| Sep 4, 2025 | 49.63 | 49.77 | 49.33 | 49.68 | 49.68 | 0.61% | 867,900 |
| Sep 3, 2025 | 49.42 | 49.60 | 49.33 | 49.38 | 49.38 | -0.32% | 689,300 |
| Sep 2, 2025 | 49.62 | 49.66 | 49.32 | 49.54 | 49.54 | -0.40% | 667,347 |
| Aug 29, 2025 | 49.59 | 49.98 | 49.42 | 49.74 | 49.74 | 0.32% | 444,449 |