Fortis (FTS)

Last Price60.97

Change+1.25 (2.09%)

NYSE · Last Trade: Nov 4th, 2:02 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Fortis (FTS)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	59.73	60.19	59.16	59.72	1,542,719	59.72
11/02/2026	58.58	59.48	58.33	59.29	1,419,116	59.29
10/30/2026	58.74	58.95	58.30	58.67	1,231,883	58.67
10/29/2026	57.88	58.26	57.35	58.09	916,984	58.09
10/28/2026	57.57	57.72	57.17	57.31	752,936	57.31
10/27/2026	57.35	57.81	57.30	57.76	801,490	57.76
10/26/2026	57.96	58.02	57.32	57.53	1,392,268	57.53
10/23/2026	57.66	58.05	57.57	57.95	1,388,637	57.95
10/22/2026	56.33	57.94	56.13	57.88	1,113,055	57.88
10/21/2026	55.82	56.20	55.82	55.97	660,005	55.97
10/20/2026	55.35	56.04	55.26	55.81	952,186	55.81
10/19/2026	55.50	55.71	54.74	54.90	969,194	54.90
10/16/2026	54.92	55.91	54.69	55.76	812,387	55.76
10/15/2026	55.15	55.26	54.62	54.66	1,043,356	54.66
10/14/2026	54.02	54.83	53.85	54.69	817,230	54.69
10/13/2026	54.00	54.10	53.12	54.03	919,450	54.03
10/12/2026	53.44	53.89	53.31	53.74	387,348	53.74
10/09/2026	53.29	53.47	53.03	53.31	991,329	53.31
10/08/2026	53.13	53.50	52.73	53.38	1,156,302	53.38
10/07/2026	52.93	53.06	52.63	53.02	1,412,841	53.02
10/06/2026	52.85	53.16	52.64	52.94	818,253	52.94
10/05/2026	52.87	52.94	52.34	52.57	854,378	52.57
10/02/2026	52.99	53.33	52.51	52.87	914,293	52.87
10/01/2026	52.63	52.83	52.21	52.74	881,276	52.74
9/30/2026	53.31	53.31	52.73	52.82	875,412	52.82
9/29/2026	52.77	53.09	52.52	53.06	1,151,427	53.06
9/28/2026	53.25	53.26	52.66	53.12	944,180	53.12
9/25/2026	53.01	53.18	52.70	53.09	927,894	53.09
9/24/2026	53.41	53.45	52.92	53.08	1,119,660	53.08
9/23/2026	53.61	53.66	53.12	53.30	904,690	53.30
9/22/2026	53.69	54.19	53.55	53.84	706,537	53.84
9/21/2026	54.03	54.15	53.56	53.61	561,293	53.61
9/18/2026	54.06	54.24	53.80	54.10	642,015	54.10
9/17/2026	54.10	54.66	53.99	54.48	677,013	54.48
9/16/2026	53.80	54.12	53.62	53.85	863,094	53.85
9/15/2026	54.09	54.20	53.26	53.50	693,292	53.50
9/14/2026	54.59	54.59	53.62	54.07	746,362	54.07
9/11/2026	54.85	54.86	54.19	54.37	549,724	54.37
9/10/2026	55.28	55.40	54.39	54.48	656,219	54.48
9/09/2026	55.58	55.63	54.92	55.12	498,990	55.12
9/08/2026	55.26	55.95	55.25	55.57	565,075	55.57
9/04/2026	55.25	55.76	55.22	55.26	529,020	55.26
9/03/2026	55.30	55.73	55.16	55.57	684,803	55.57
9/02/2026	55.22	55.22	54.52	55.05	838,051	55.05
9/01/2026	55.53	55.53	54.57	55.04	1,013,716	55.04
8/31/2026	54.28	55.27	54.28	55.18	1,068,921	55.18
8/28/2026	54.98	55.04	54.34	54.66	835,631	54.66
8/27/2026	55.21	55.67	54.48	54.85	634,548	54.85
8/26/2026	55.13	55.39	54.81	55.35	612,038	55.35
8/25/2026	55.39	55.40	54.87	55.07	540,595	55.07
8/24/2026	55.14	55.34	54.67	55.32	796,458	55.32
8/21/2026	56.49	56.65	54.85	54.90	867,460	54.90
8/20/2026	56.24	56.78	56.09	56.24	659,277	56.24
8/19/2026	56.07	56.61	55.81	56.23	835,271	56.23
8/18/2026	56.87	57.04	56.47	56.47	685,725	56.01
8/17/2026	56.44	56.73	56.18	56.44	558,267	55.98
8/14/2026	56.16	56.71	56.16	56.68	592,007	56.22
8/13/2026	56.40	56.69	56.21	56.33	632,511	55.87
8/12/2026	55.98	56.46	55.98	56.22	948,001	55.76
8/11/2026	55.38	56.23	55.38	56.07	619,944	55.61
8/10/2026	55.88	55.95	55.10	55.39	1,088,001	54.94
8/07/2026	55.93	56.33	55.36	56.10	747,556	55.64
8/06/2026	56.86	56.97	55.56	55.92	619,811	55.46
8/05/2026	56.88	56.88	56.10	56.30	1,060,309	55.84
8/04/2026	56.51	57.09	56.29	56.58	982,018	56.12