Fortis Inc. (FTS)
NYSE: FTS
· Real-Time Price · USD
48.67
-0.56 (-1.14%)
At close: Sep 08, 2025, 11:44 AM
FTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 49.92 | 50.02 | 49.35 | 49.58 | 49.58 | -0.92% | 597,807 |
| Aug 27, 2025 | 49.85 | 50.04 | 49.34 | 50.04 | 50.04 | 0.44% | 571,700 |
| Aug 26, 2025 | 50.27 | 50.27 | 49.63 | 49.82 | 49.82 | -0.76% | 927,600 |
| Aug 25, 2025 | 50.41 | 50.53 | 50.13 | 50.20 | 50.20 | -0.95% | 370,816 |
| Aug 22, 2025 | 50.98 | 51.07 | 50.63 | 50.68 | 50.68 | -0.18% | 434,600 |
| Aug 21, 2025 | 50.83 | 50.98 | 50.72 | 50.77 | 50.77 | -0.16% | 461,016 |
| Aug 20, 2025 | 50.47 | 51.13 | 50.46 | 50.85 | 50.85 | 1.21% | 887,850 |
| Aug 19, 2025 | 50.17 | 50.34 | 49.77 | 50.24 | 50.24 | -0.61% | 882,013 |
| Aug 18, 2025 | 50.84 | 50.98 | 50.40 | 50.55 | 50.11 | -0.41% | 580,731 |
| Aug 15, 2025 | 50.72 | 50.95 | 50.58 | 50.76 | 50.31 | 0.06% | 594,006 |
| Aug 14, 2025 | 50.42 | 50.94 | 50.36 | 50.73 | 50.29 | 0.52% | 452,318 |
| Aug 13, 2025 | 50.61 | 50.75 | 50.41 | 50.47 | 50.03 | -0.10% | 585,722 |
| Aug 12, 2025 | 50.78 | 50.78 | 50.30 | 50.52 | 50.08 | -0.26% | 428,500 |
| Aug 11, 2025 | 50.87 | 50.96 | 50.58 | 50.65 | 50.21 | -0.30% | 355,211 |
| Aug 8, 2025 | 51.00 | 51.12 | 50.77 | 50.80 | 50.35 | -0.02% | 566,508 |