Fortis Inc. (FTS)
NYSE: FTS
· Real-Time Price · USD
50.74
0.27 (0.53%)
At close: Aug 14, 2025, 3:59 PM
51.10
0.71%
After-hours: Aug 14, 2025, 05:54 PM EDT
FTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 50.42 | 50.94 | 50.36 | 50.73 | 50.73 | 0.52% | 430,340 |
| Aug 13, 2025 | 50.61 | 50.75 | 50.41 | 50.47 | 50.47 | -0.10% | 585,722 |
| Aug 12, 2025 | 50.78 | 50.78 | 50.30 | 50.52 | 50.52 | -0.26% | 428,500 |
| Aug 11, 2025 | 50.87 | 50.96 | 50.58 | 50.65 | 50.65 | -0.30% | 355,211 |
| Aug 8, 2025 | 51.00 | 51.12 | 50.77 | 50.80 | 50.80 | -0.02% | 566,508 |
| Aug 7, 2025 | 50.35 | 50.87 | 50.15 | 50.81 | 50.81 | 0.73% | 602,505 |
| Aug 6, 2025 | 50.49 | 50.78 | 50.10 | 50.44 | 50.44 | 0.02% | 465,200 |
| Aug 5, 2025 | 50.66 | 51.45 | 50.12 | 50.43 | 50.43 | -0.08% | 753,100 |
| Aug 4, 2025 | 49.92 | 50.49 | 49.92 | 50.47 | 50.47 | 1.16% | 368,117 |
| Aug 1, 2025 | 49.83 | 50.56 | 49.45 | 49.89 | 49.89 | 1.88% | 1,030,846 |
| Jul 31, 2025 | 48.72 | 49.11 | 48.72 | 48.97 | 48.97 | -0.06% | 518,500 |
| Jul 30, 2025 | 48.74 | 49.38 | 48.53 | 49.00 | 49.00 | 0.39% | 440,301 |
| Jul 29, 2025 | 48.47 | 48.91 | 48.35 | 48.81 | 48.81 | 1.01% | 501,447 |
| Jul 28, 2025 | 48.87 | 49.01 | 48.28 | 48.32 | 48.32 | -1.53% | 788,511 |
| Jul 25, 2025 | 49.06 | 49.19 | 48.76 | 49.07 | 49.07 | 0.02% | 438,507 |
| Jul 24, 2025 | 48.77 | 49.16 | 48.61 | 49.06 | 49.06 | 0.59% | 521,444 |
| Jul 23, 2025 | 49.06 | 49.27 | 48.65 | 48.77 | 48.77 | -0.61% | 647,800 |
| Jul 22, 2025 | 48.27 | 49.09 | 48.27 | 49.07 | 49.07 | 1.97% | 687,633 |
| Jul 21, 2025 | 47.81 | 48.15 | 47.65 | 48.12 | 48.12 | 1.78% | 831,428 |
| Jul 18, 2025 | 47.25 | 47.47 | 47.00 | 47.28 | 47.28 | 0.60% | 564,938 |