tiprankstipranks
Fortis Inc (FTS)
NYSE:FTS
US Market
FTS
Fortis
RESEARCH TOOLSreports
Want to see FTS full AI Analyst Report?

Fortis (FTS) Historical Prices

632 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 29, 2026
56.39
56.74
56.08
56.24
56.24
-0.46%
539,630
0.67
Apr 28, 2026
56.75
56.95
56.35
56.50
56.50
+0.37%
505,022
0.62
Apr 27, 2026
56.64
56.82
56.28
56.29
56.29
-0.07%
432,966
0.53
Apr 24, 2026
56.62
56.82
56.25
56.33
56.33
-0.42%
400,351
0.48
Apr 23, 2026
55.58
56.63
55.48
56.57
56.57
+2.19%
476,514
0.58
Apr 22, 2026
56.13
56.35
55.27
55.36
55.36
-0.84%
649,722
0.77
Apr 21, 2026
56.60
56.60
55.71
55.83
55.83
-0.91%
1,362,940
1.59
Apr 20, 2026
57.01
57.38
56.24
56.34
56.34
-0.93%
706,701
0.82
Apr 17, 2026
56.57
57.03
56.24
56.87
56.87
+0.09%
688,355
0.79
Apr 16, 2026
56.88
57.18
56.44
56.82
56.82
-0.09%
437,035
0.51
Apr 15, 2026
57.58
57.58
56.51
56.87
56.87
-0.09%
528,438
0.59
Apr 14, 2026
56.78
57.08
56.54
56.92
56.92
+0.07%
1,814,790
2.07
Apr 13, 2026
57.68
57.84
56.73
56.88
56.88
-1.25%
654,215
0.74
Apr 10, 2026
57.52
58.33
57.20
57.60
57.60
+0.35%
632,641
0.71
Apr 09, 2026
56.80
58.09
56.80
57.40
57.40
+0.10%
660,134
0.74
Apr 08, 2026
56.85
57.42
56.45
57.34
57.34
+0.19%
1,278,003
1.45
Apr 07, 2026
56.56
57.57
56.56
57.23
57.23
+1.08%
747,691
0.84
Apr 06, 2026
56.68
57.02
56.53
56.62
56.62
-0.33%
463,705
0.52
Apr 03, 2026
56.63
57.05
56.24
56.81
56.81
0.00%
0
0.00
Apr 02, 2026
56.63
57.05
56.24
56.81
56.81
+0.96%
1,154,638
1.27
Apr 01, 2026
55.90
56.37
55.44
56.27
56.27
+0.86%
913,053
0.99
Mar 31, 2026
56.14
56.30
55.40
55.79
55.79
-0.48%
834,216
0.92
Mar 30, 2026
56.18
56.62
55.78
56.06
56.06
+0.72%
1,057,734
1.17
Mar 27, 2026
55.75
55.91
55.29
55.66
55.66
0.00%
999,589
1.11
Mar 26, 2026
55.32
55.80
55.00
55.66
55.66
+0.56%
846,192
0.94
Mar 25, 2026
55.60
55.86
55.10
55.35
55.35
+0.42%
610,466
0.68
Mar 24, 2026
55.00
55.64
54.86
55.12
55.12
-0.09%
455,928
0.51
Mar 23, 2026
55.05
55.59
54.81
55.17
55.17
+0.20%
620,902
0.70
Mar 20, 2026
56.42
56.67
55.02
55.06
55.06
-2.01%
1,081,284
1.23
Mar 19, 2026
57.63
57.63
55.83
56.19
56.19
-2.35%
1,635,738
1.90
Mar 18, 2026
58.10
58.13
57.48
57.54
57.54
-1.24%
657,272
0.76
Mar 17, 2026
58.72
58.72
58.15
58.26
58.26
-0.51%
553,607
0.64
Mar 16, 2026
58.50
58.78
58.22
58.56
58.56
+0.65%
1,205,114
1.42
Mar 13, 2026
58.36
58.46
57.87
58.18
58.18
+0.19%
928,773
1.10
Mar 12, 2026
57.51
58.50
57.51
58.07
58.07
+1.24%
607,527
0.72
Mar 11, 2026
57.47
57.89
57.10
57.36
57.36
-0.40%
663,977
0.78
Mar 10, 2026
57.96
58.20
57.54
57.59
57.59
-0.40%
494,034
0.58
Mar 09, 2026
57.64
58.23
57.19
57.82
57.82
+0.07%
528,797
0.61
Mar 06, 2026
57.01
57.89
57.01
57.78
57.78
+0.91%
641,861
0.74
Mar 05, 2026
57.33
57.42
56.44
57.26
57.26
-0.80%
891,393
1.02
Mar 04, 2026
57.22
57.74
56.75
57.72
57.72
+0.72%
747,029
0.85
Mar 03, 2026
56.71
57.52
56.05
57.31
57.31
+0.42%
935,290
1.08
Mar 02, 2026
57.46
57.47
56.80
57.07
57.07
-0.75%
1,070,634
1.25
Feb 27, 2026
57.07
57.93
57.02
57.50
57.50
+1.36%
665,156
0.77
Feb 26, 2026
56.87
56.99
56.43
56.73
56.73
-0.25%
800,707
0.93
Feb 25, 2026
57.37
57.37
56.10
56.87
56.87
+0.07%
724,557
0.85
Feb 24, 2026
56.96
57.17
56.34
56.83
56.83
-0.46%
601,460
0.71
Feb 23, 2026
56.63
57.24
56.38
57.09
57.09
+1.40%
520,624
0.62
Feb 20, 2026
56.19
56.96
55.70
56.30
56.30
-0.34%
637,103
0.75
Feb 19, 2026
56.64
56.81
56.17
56.49
56.49
+0.28%
721,400
0.85
Rows:
50