Fortis Inc. (FTS)
44.67
0.15 (0.34%)
At close: Mar 13, 2025, 3:21 PM
FTS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 44.14 | 44.76 | 43.95 | 44.52 | 0.14 | 0.32% | 432,831 |
| Mar 11, 2025 | 44.94 | 45.03 | 44.26 | 44.38 | -0.58 | -1.29% | 481,103 |
| Mar 10, 2025 | 44.62 | 45.26 | 44.61 | 44.96 | 0.31 | 0.69% | 510,702 |
| Mar 7, 2025 | 43.50 | 44.74 | 43.47 | 44.65 | 0.97 | 2.22% | 886,200 |
| Mar 6, 2025 | 44.12 | 44.32 | 43.66 | 43.68 | -0.61 | -1.38% | 543,729 |
| Mar 5, 2025 | 44.14 | 44.60 | 43.70 | 44.29 | 0.14 | 0.32% | 1,070,100 |
| Mar 4, 2025 | 44.35 | 44.59 | 43.90 | 44.15 | 0.00 | 0.00% | 1,188,808 |
| Mar 3, 2025 | 43.88 | 44.45 | 43.83 | 44.15 | 0.27 | 0.62% | 661,600 |
| Feb 28, 2025 | 43.76 | 43.89 | 43.19 | 43.88 | 0.43 | 0.99% | 513,800 |
| Feb 27, 2025 | 43.38 | 43.79 | 43.27 | 43.45 | -0.47 | -1.07% | 1,195,703 |
| Feb 26, 2025 | 43.96 | 44.32 | 43.69 | 43.92 | -0.25 | -0.57% | 463,939 |
| Feb 25, 2025 | 44.22 | 44.41 | 43.99 | 44.17 | 0.19 | 0.43% | 873,800 |
| Feb 24, 2025 | 44.19 | 44.38 | 43.76 | 43.98 | -0.12 | -0.27% | 408,507 |
| Feb 21, 2025 | 43.72 | 44.16 | 43.62 | 44.10 | 0.32 | 0.73% | 488,605 |
| Feb 20, 2025 | 43.95 | 44.08 | 43.66 | 43.78 | -0.17 | -0.39% | 366,300 |
| Feb 19, 2025 | 43.67 | 43.96 | 43.22 | 43.95 | 0.33 | 0.76% | 523,215 |
| Feb 18, 2025 | 44.17 | 44.24 | 42.95 | 43.62 | -1.26 | -2.81% | 659,200 |
| Feb 14, 2025 | 44.71 | 45.46 | 44.68 | 44.88 | 0.56 | 1.26% | 7,646,624 |
| Feb 13, 2025 | 44.06 | 44.55 | 44.03 | 44.32 | 0.43 | 0.98% | 529,800 |
| Feb 12, 2025 | 43.40 | 44.07 | 43.40 | 43.89 | -0.06 | -0.14% | 343,616 |
| Feb 11, 2025 | 43.69 | 43.95 | 43.38 | 43.95 | 0.18 | 0.41% | 476,300 |
| Feb 10, 2025 | 43.56 | 43.92 | 43.36 | 43.77 | 0.25 | 0.57% | 254,900 |
| Feb 7, 2025 | 43.51 | 43.65 | 43.18 | 43.52 | -0.05 | -0.11% | 291,423 |
| Feb 6, 2025 | 43.59 | 43.65 | 43.15 | 43.57 | 0.02 | 0.05% | 266,127 |
| Feb 5, 2025 | 43.17 | 43.74 | 43.07 | 43.55 | 0.78 | 1.82% | 256,800 |
| Feb 4, 2025 | 42.90 | 43.15 | 42.60 | 42.77 | 0.05 | 0.12% | 419,500 |
| Feb 3, 2025 | 41.51 | 42.98 | 41.24 | 42.72 | 0.10 | 0.23% | 618,439 |
| Jan 31, 2025 | 42.84 | 43.19 | 42.46 | 42.62 | -0.17 | -0.40% | 527,952 |
| Jan 30, 2025 | 42.59 | 43.15 | 42.41 | 42.79 | 0.50 | 1.18% | 543,700 |
| Jan 29, 2025 | 42.72 | 42.87 | 42.16 | 42.29 | -0.39 | -0.91% | 321,542 |
| Jan 28, 2025 | 43.24 | 43.36 | 42.57 | 42.68 | -0.70 | -1.61% | 431,530 |
| Jan 27, 2025 | 42.28 | 43.56 | 42.24 | 43.38 | 0.96 | 2.26% | 593,628 |
| Jan 24, 2025 | 42.44 | 42.48 | 42.21 | 42.42 | 0.21 | 0.50% | 285,543 |
| Jan 23, 2025 | 42.08 | 42.40 | 41.88 | 42.21 | 0.14 | 0.33% | 334,300 |
| Jan 22, 2025 | 42.54 | 42.54 | 41.99 | 42.07 | -0.47 | -1.10% | 488,331 |
| Jan 21, 2025 | 42.30 | 42.72 | 42.15 | 42.54 | 0.59 | 1.41% | 354,900 |
| Jan 17, 2025 | 41.64 | 42.32 | 41.64 | 41.95 | 0.20 | 0.48% | 354,500 |
| Jan 16, 2025 | 41.00 | 41.84 | 40.80 | 41.75 | 0.76 | 1.85% | 413,315 |
| Jan 15, 2025 | 40.88 | 41.15 | 40.62 | 40.99 | 0.50 | 1.23% | 357,418 |
| Jan 14, 2025 | 40.68 | 40.69 | 40.39 | 40.49 | -0.19 | -0.47% | 338,800 |
| Jan 13, 2025 | 40.91 | 40.91 | 40.32 | 40.68 | -0.11 | -0.27% | 475,016 |
| Jan 10, 2025 | 41.77 | 41.80 | 40.71 | 40.79 | -1.20 | -2.86% | 412,100 |
| Jan 8, 2025 | 41.56 | 42.01 | 41.36 | 41.99 | 0.21 | 0.50% | 320,231 |
| Jan 7, 2025 | 41.47 | 42.09 | 41.47 | 41.78 | 0.39 | 0.94% | 498,947 |
| Jan 6, 2025 | 41.60 | 41.84 | 41.24 | 41.39 | -0.19 | -0.46% | 439,700 |
| Jan 3, 2025 | 41.48 | 41.73 | 41.37 | 41.58 | 0.20 | 0.48% | 250,139 |
| Jan 2, 2025 | 41.63 | 41.72 | 41.29 | 41.38 | -0.19 | -0.46% | 314,844 |
| Dec 31, 2024 | 41.69 | 41.85 | 41.44 | 41.57 | -0.12 | -0.29% | 339,200 |
| Dec 30, 2024 | 41.78 | 41.86 | 41.37 | 41.69 | -0.19 | -0.45% | 261,800 |
| Dec 27, 2024 | 41.63 | 42.01 | 41.63 | 41.88 | 0.02 | 0.05% | 348,900 |