Fortis Inc. Common Shares
FTS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2026 | $57.66 | $58.06 | $57.57 | $57.95 | +0.12% | 1.39M |
| Oct 22, 2026 | $56.33 | $57.94 | $56.13 | $57.88 | +3.41% | 1.11M |
| Oct 21, 2026 | $55.82 | $56.20 | $55.82 | $55.97 | +0.29% | 660.01K |
| Oct 20, 2026 | $55.35 | $56.04 | $55.26 | $55.81 | +1.66% | 952.19K |
| Oct 19, 2026 | $55.50 | $55.71 | $54.74 | $54.90 | -1.54% | 969.20K |
| Oct 16, 2026 | $54.92 | $55.91 | $54.69 | $55.76 | +2.01% | 812.39K |
| Oct 15, 2026 | $55.15 | $55.26 | $54.62 | $54.66 | -0.05% | 1.04M |
| Oct 14, 2026 | $54.02 | $54.83 | $53.85 | $54.69 | +1.22% | 817.24K |
| Oct 13, 2026 | $54.00 | $54.11 | $53.12 | $54.03 | +0.54% | 919.47K |
| Oct 12, 2026 | $53.44 | $53.89 | $53.31 | $53.74 | +0.81% | 387.35K |
| Oct 9, 2026 | $53.29 | $53.47 | $53.03 | $53.31 | -0.13% | 991.33K |
| Oct 8, 2026 | $53.13 | $53.50 | $52.73 | $53.38 | +0.68% | 1.16M |
| Oct 7, 2026 | $52.93 | $53.07 | $52.63 | $53.02 | +0.15% | 1.41M |
| Oct 6, 2026 | $52.85 | $53.16 | $52.64 | $52.94 | +0.70% | 818.25K |
| Oct 5, 2026 | $52.87 | $52.94 | $52.34 | $52.57 | -0.57% | 854.38K |
| Oct 2, 2026 | $52.99 | $53.33 | $52.51 | $52.87 | +0.25% | 914.29K |
| Oct 1, 2026 | $52.63 | $52.83 | $52.21 | $52.74 | -0.15% | 881.28K |
| Sep 30, 2026 | $53.31 | $53.31 | $52.73 | $52.82 | -0.45% | 875.41K |
| Sep 29, 2026 | $52.77 | $53.09 | $52.52 | $53.06 | -0.11% | 1.15M |
| Sep 28, 2026 | $53.25 | $53.26 | $52.66 | $53.12 | +0.06% | 944.18K |
| Sep 25, 2026 | $53.01 | $53.18 | $52.70 | $53.09 | +0.02% | 927.89K |
| Sep 24, 2026 | $53.41 | $53.45 | $52.92 | $53.08 | -0.41% | 1.12M |
| Sep 23, 2026 | $53.61 | $53.67 | $53.12 | $53.30 | -1.00% | 904.70K |
| Sep 22, 2026 | $53.69 | $54.19 | $53.55 | $53.84 | +0.43% | 706.54K |
| Sep 21, 2026 | $54.03 | $54.15 | $53.56 | $53.61 | -0.91% | 561.29K |
| Sep 18, 2026 | $54.06 | $54.24 | $53.80 | $54.10 | -0.70% | 642.01K |
| Sep 17, 2026 | $54.10 | $54.66 | $53.99 | $54.48 | +1.17% | 677.01K |
| Sep 16, 2026 | $53.80 | $54.12 | $53.62 | $53.85 | +0.65% | 863.10K |
| Sep 15, 2026 | $54.09 | $54.20 | $53.26 | $53.50 | -1.05% | 693.29K |
| Sep 14, 2026 | $54.59 | $54.59 | $53.62 | $54.07 | -0.55% | 746.36K |
| Sep 11, 2026 | $54.85 | $54.86 | $54.19 | $54.37 | -0.20% | 549.72K |
| Sep 10, 2026 | $55.28 | $55.40 | $54.39 | $54.48 | -1.16% | 656.22K |
| Sep 9, 2026 | $55.58 | $55.63 | $54.92 | $55.12 | -0.81% | 498.99K |
| Sep 8, 2026 | $55.26 | $55.95 | $55.25 | $55.57 | +0.56% | 565.08K |
| Sep 4, 2026 | $55.25 | $55.76 | $55.22 | $55.26 | -0.56% | 478.15K |
| Sep 3, 2026 | $55.30 | $55.73 | $55.16 | $55.57 | +0.94% | 684.81K |
| Sep 2, 2026 | $55.22 | $55.22 | $54.52 | $55.05 | +0.02% | 838.05K |
| Sep 1, 2026 | $55.53 | $55.53 | $54.57 | $55.04 | -0.25% | 1.01M |
| Aug 31, 2026 | $54.28 | $55.28 | $54.28 | $55.18 | +0.95% | 1.07M |
| Aug 28, 2026 | $54.98 | $55.04 | $54.34 | $54.66 | -0.35% | 835.63K |
| Aug 27, 2026 | $55.21 | $55.67 | $54.48 | $54.85 | -0.90% | 634.55K |
| Aug 26, 2026 | $55.13 | $55.39 | $54.81 | $55.35 | +0.51% | 612.04K |
| Aug 25, 2026 | $55.39 | $55.40 | $54.87 | $55.07 | -0.45% | 540.60K |
| Aug 24, 2026 | $55.14 | $55.34 | $54.67 | $55.32 | +0.77% | 796.48K |
| Aug 21, 2026 | $56.49 | $56.65 | $54.85 | $54.90 | -2.38% | 867.46K |
| Aug 20, 2026 | $56.24 | $56.78 | $56.10 | $56.24 | +0.02% | 659.28K |
| Aug 19, 2026 | $56.07 | $56.61 | $55.81 | $56.23 | -0.43% | 835.39K |
| Aug 18, 2026 | $56.87 | $57.04 | $56.47 | $56.47 | +0.05% | 685.73K |
| Aug 17, 2026 | $56.44 | $56.73 | $56.18 | $56.44 | -0.42% | 558.27K |
| Aug 14, 2026 | $56.16 | $56.71 | $56.16 | $56.68 | +0.62% | 592.01K |
| Aug 13, 2026 | $56.40 | $56.69 | $56.21 | $56.33 | +0.20% | 632.51K |
| Aug 12, 2026 | $55.98 | $56.46 | $55.98 | $56.22 | +0.27% | 948.00K |
| Aug 11, 2026 | $55.38 | $56.23 | $55.38 | $56.07 | +1.23% | 619.96K |
| Aug 10, 2026 | $55.88 | $55.96 | $55.10 | $55.39 | -1.27% | 1.09M |
| Aug 7, 2026 | $55.93 | $56.33 | $55.36 | $56.10 | +0.32% | 747.55K |
| Aug 6, 2026 | $56.86 | $56.97 | $55.56 | $55.92 | -0.67% | 619.83K |
| Aug 5, 2026 | $56.88 | $56.88 | $56.10 | $56.30 | -0.49% | 1.06M |
| Aug 4, 2026 | $56.51 | $57.09 | $56.29 | $56.58 | +0.09% | 982.02K |
| Aug 3, 2026 | $57.26 | $57.26 | $56.18 | $56.53 | -0.82% | 422.89K |
| Jul 31, 2026 | $57.09 | $57.86 | $56.90 | $57.00 | — | 941.71K |
