NYSE - Nasdaq Real Time Price USD

Fortis Inc. (FTS)

47.16

+0.31

+(0.66%)

At close: May 16 at 4:00:02 PM EDT

48.28

+1.12

+(2.37%)

After hours: May 16 at 7:48:57 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	47.12	47.25	46.80	47.16	47.16	460,700
May 15, 2025	46.55	47.34	46.48	47.29	47.29	2,360,400
May 14, 2025	46.50	46.66	45.87	46.46	46.46	583,700
May 13, 2025	46.78	46.78	46.23	46.55	46.55	607,700
May 12, 2025	47.53	47.80	46.38	46.74	46.74	696,500
May 9, 2025	48.50	48.50	47.77	48.04	48.04	587,900
May 8, 2025	49.69	49.69	48.50	48.50	48.50	945,400
May 7, 2025	49.34	50.06	49.23	49.76	49.76	471,400
May 6, 2025	48.89	49.36	48.68	49.04	49.04	831,400
May 5, 2025	48.72	48.79	48.23	48.73	48.73	274,000
May 2, 2025	48.89	49.03	48.40	48.56	48.56	695,400
May 1, 2025	49.42	49.60	48.95	48.98	48.98	287,900
Apr 30, 2025	49.07	49.65	48.62	49.51	49.51	553,000
Apr 29, 2025	48.64	48.83	48.56	48.82	48.82	261,400
Apr 28, 2025	48.48	48.66	47.98	48.63	48.63	433,900
Apr 25, 2025	48.70	48.70	48.34	48.57	48.57	409,300
Apr 24, 2025	48.33	48.67	47.97	48.55	48.55	450,400
Apr 23, 2025	48.69	48.90	47.88	48.33	48.33	606,700
Apr 22, 2025	48.50	48.94	48.37	48.93	48.93	598,900
Apr 21, 2025	48.19	48.56	47.75	48.11	48.11	321,100
Apr 17, 2025	47.88	48.38	47.78	48.18	48.18	668,500
Apr 16, 2025	47.62	48.08	47.37	47.63	47.63	346,500
Apr 15, 2025	47.46	47.78	47.29	47.39	47.39	1,129,600
Apr 14, 2025	46.61	47.56	46.37	47.45	47.45	496,800
Apr 11, 2025	45.45	46.73	45.45	46.53	46.53	630,200
Apr 10, 2025	44.46	45.49	44.21	45.25	45.25	1,062,200
Apr 9, 2025	44.13	44.68	43.28	44.42	44.42	1,578,800
Apr 8, 2025	45.58	46.19	44.19	44.50	44.50	1,130,100
Apr 7, 2025	45.15	46.15	44.35	45.12	45.12	1,143,100
Apr 4, 2025	47.19	47.50	46.15	46.16	46.16	1,403,900
Apr 3, 2025	46.54	48.07	46.51	47.32	47.32	516,300
Apr 2, 2025	46.32	46.32	45.78	46.16	46.16	409,800
Apr 1, 2025	45.57	46.37	45.28	46.12	46.12	537,100
Mar 31, 2025	45.30	46.08	45.10	45.58	45.58	654,300
Mar 28, 2025	44.78	45.59	44.56	45.30	45.30	563,900
Mar 27, 2025	44.64	44.95	44.53	44.74	44.74	389,200
Mar 26, 2025	44.24	44.94	44.24	44.63	44.63	410,200
Mar 25, 2025	44.86	44.99	44.38	44.40	44.40	622,900
Mar 24, 2025	44.88	45.40	44.75	44.94	44.94	390,300
Mar 21, 2025	45.27	45.37	44.73	44.99	44.99	477,600
Mar 20, 2025	45.16	45.25	44.85	45.24	45.24	477,900
Mar 19, 2025	45.10	45.20	44.90	45.15	45.15	231,700
Mar 18, 2025	45.24	45.44	44.85	45.19	45.19	249,600
Mar 17, 2025	44.80	45.39	44.80	45.30	45.30	340,900
Mar 14, 2025	44.68	45.28	44.56	44.93	44.93	542,200
Mar 13, 2025	44.54	45.05	44.54	44.85	44.85	420,700
Mar 12, 2025	44.14	44.76	43.95	44.52	44.52	475,200
Mar 11, 2025	44.94	45.03	44.26	44.38	44.38	481,100
Mar 10, 2025	44.62	45.26	44.61	44.96	44.96	510,700
Mar 7, 2025	43.50	44.74	43.47	44.65	44.65	886,200
Mar 6, 2025	44.12	44.32	43.66	43.68	43.68	543,700
Mar 5, 2025	44.14	44.60	43.70	44.29	44.29	1,070,100
Mar 4, 2025	44.35	44.59	43.90	44.15	44.15	1,188,800
Mar 3, 2025	43.88	44.45	43.83	44.15	44.15	661,600
Feb 28, 2025	43.76	43.89	43.19	43.88	43.88	513,800
Feb 27, 2025	43.38	43.79	43.27	43.45	43.45	1,195,700
Feb 26, 2025	43.96	44.32	43.69	43.92	43.92	463,900
Feb 25, 2025	44.22	44.41	43.99	44.17	44.17	873,800
Feb 24, 2025	44.19	44.38	43.76	43.98	43.98	408,500
Feb 21, 2025	43.72	44.16	43.62	44.10	44.10	488,600
Feb 20, 2025	43.95	44.08	43.66	43.78	43.78	366,300
Feb 19, 2025	43.67	43.96	43.22	43.95	43.95	523,200
Feb 18, 2025	44.17	44.24	42.95	43.62	43.62	659,200
Feb 14, 2025	44.71	45.46	44.68	44.88	44.88	7,646,600
Feb 13, 2025	44.06	44.55	44.03	44.32	44.32	529,800
Feb 12, 2025	43.40	44.07	43.40	43.89	43.89	343,600
Feb 11, 2025	43.69	43.95	43.38	43.95	43.95	476,300
Feb 10, 2025	43.56	43.92	43.36	43.77	43.77	254,900
Feb 7, 2025	43.51	43.65	43.18	43.52	43.52	291,400
Feb 6, 2025	43.59	43.65	43.15	43.57	43.57	266,100
Feb 5, 2025	43.17	43.74	43.07	43.55	43.55	256,800
Feb 4, 2025	42.90	43.15	42.60	42.77	42.77	419,500
Feb 3, 2025	41.51	42.98	41.24	42.72	42.72	618,400
Jan 31, 2025	42.84	43.19	42.46	42.62	42.62	527,800
Jan 30, 2025	42.59	43.15	42.41	42.79	42.79	543,700
Jan 29, 2025	42.72	42.87	42.16	42.29	42.29	321,500
Jan 28, 2025	43.24	43.36	42.57	42.68	42.68	431,500
Jan 27, 2025	42.28	43.56	42.24	43.38	43.38	593,400
Jan 24, 2025	42.44	42.48	42.21	42.42	42.42	285,500
Jan 23, 2025	42.08	42.40	41.88	42.21	42.21	334,300
Jan 22, 2025	42.54	42.54	41.99	42.07	42.07	488,300
Jan 21, 2025	42.30	42.72	42.15	42.54	42.54	354,900
Jan 17, 2025	41.64	42.32	41.64	41.95	41.95	354,500
Jan 16, 2025	41.00	41.84	40.80	41.75	41.75	413,300
Jan 15, 2025	40.88	41.15	40.62	40.99	40.99	357,400
Jan 14, 2025	40.68	40.69	40.39	40.49	40.49	338,800
Jan 13, 2025	40.91	40.91	40.32	40.68	40.68	475,000
Jan 10, 2025	41.77	41.80	40.71	40.79	40.79	412,100
Jan 8, 2025	41.56	42.01	41.36	41.99	41.99	320,200
Jan 7, 2025	41.47	42.09	41.47	41.78	41.78	498,900
Jan 6, 2025	41.60	41.84	41.24	41.39	41.39	439,700
Jan 3, 2025	41.48	41.73	41.37	41.58	41.58	250,100
Jan 2, 2025	41.63	41.72	41.29	41.38	41.38	314,800
Dec 31, 2024	41.69	41.85	41.44	41.57	41.57	339,200
Dec 30, 2024	41.78	41.86	41.37	41.69	41.69	261,800
Dec 27, 2024	41.63	42.01	41.63	41.88	41.88	348,900
Dec 26, 2024	41.65	41.92	41.65	41.86	41.86	261,800
Dec 24, 2024	41.80	41.86	41.58	41.83	41.83	143,800
Dec 23, 2024	41.76	41.96	41.35	41.96	41.96	508,000
Dec 20, 2024	41.09	41.90	41.05	41.72	41.72	661,400
Dec 19, 2024	40.91	41.48	40.72	41.16	41.16	304,600
Dec 18, 2024	41.73	41.94	41.04	41.04	41.04	498,300
Dec 17, 2024	41.83	42.07	41.73	41.90	41.90	368,800
Dec 16, 2024	42.33	42.39	42.00	42.00	42.00	289,600
Dec 13, 2024	42.43	42.59	42.15	42.33	42.33	306,200
Dec 12, 2024	43.17	43.17	42.20	42.32	42.32	394,100
Dec 11, 2024	43.67	43.67	42.99	43.06	43.06	459,200
Dec 10, 2024	43.77	43.79	43.34	43.59	43.59	318,200
Dec 9, 2024	44.37	44.79	43.76	43.87	43.87	694,800
Dec 6, 2024	44.85	44.85	44.31	44.48	44.48	618,200
Dec 5, 2024	44.85	45.01	44.53	44.89	44.89	825,300
Dec 4, 2024	44.13	44.91	44.11	44.70	44.70	1,757,500
Dec 3, 2024	45.06	45.43	44.27	44.27	44.27	451,100
Dec 2, 2024	44.57	45.00	44.05	44.87	44.87	634,100
Nov 29, 2024	44.68	44.76	44.45	44.68	44.68	256,400
Nov 27, 2024	44.76	45.14	44.52	44.83	44.83	398,800
Nov 26, 2024	44.60	44.87	44.33	44.58	44.58	482,700
Nov 25, 2024	45.44	45.44	44.62	45.02	45.02	975,700
Nov 22, 2024	44.86	45.31	44.83	45.16	45.16	450,300
Nov 21, 2024	44.66	44.86	44.31	44.82	44.82	262,900
Nov 20, 2024	44.72	44.81	44.45	44.70	44.70	375,500
Nov 19, 2024	44.15	44.83	43.91	44.75	44.75	397,200
Nov 18, 2024	0.437 Dividend
Nov 18, 2024	43.83	44.23	43.61	44.22	44.22	512,500
Nov 15, 2024	44.09	44.31	43.94	44.17	43.73	6,139,500
Nov 14, 2024	44.14	44.64	44.01	44.28	43.84	420,100
Nov 13, 2024	44.27	44.36	43.79	43.99	43.55	272,300
Nov 12, 2024	44.30	44.47	44.06	44.25	43.81	382,900
Nov 11, 2024	44.11	44.60	44.11	44.30	43.86	1,180,100
Nov 8, 2024	43.88	44.27	43.81	44.18	43.74	848,000
Nov 7, 2024	43.73	44.07	43.59	43.84	43.41	530,800
Nov 6, 2024	43.43	43.82	43.06	43.58	43.15	960,200
Nov 5, 2024	42.62	44.16	42.59	44.08	43.64	1,082,700
Nov 4, 2024	42.73	43.03	42.39	42.57	42.15	1,049,400
Nov 1, 2024	43.36	43.36	42.67	42.79	42.37	431,000
Oct 31, 2024	43.23	43.68	42.84	43.23	42.80	612,100
Oct 30, 2024	43.37	43.37	42.86	43.23	42.80	604,600
Oct 29, 2024	43.52	43.60	43.03	43.27	42.84	551,700
Oct 28, 2024	43.97	44.11	43.79	43.89	43.46	542,200
Oct 25, 2024	44.34	44.41	43.79	43.79	43.36	450,200
Oct 24, 2024	44.82	44.88	43.83	44.22	43.78	612,400
Oct 23, 2024	44.66	44.92	44.64	44.90	44.46	345,900
Oct 22, 2024	44.72	44.88	44.40	44.75	44.31	448,800
Oct 21, 2024	44.82	45.18	44.76	44.83	44.39	369,200
Oct 18, 2024	44.76	45.13	44.72	44.93	44.49	364,100
Oct 17, 2024	44.87	44.97	44.51	44.76	44.32	569,600
Oct 16, 2024	44.68	45.01	44.53	44.88	44.44	447,600
Oct 15, 2024	43.66	44.52	43.50	44.45	44.01	571,400
Oct 14, 2024	43.51	43.70	43.42	43.64	43.21	192,000
Oct 11, 2024	43.06	43.48	43.06	43.40	42.97	342,300
Oct 10, 2024	43.26	43.42	42.94	43.13	42.70	659,100
Oct 9, 2024	43.40	43.52	43.13	43.34	42.91	594,800
Oct 8, 2024	43.76	43.83	43.33	43.60	43.17	611,300
Oct 7, 2024	44.43	44.53	43.56	43.65	43.22	945,100
Oct 4, 2024	44.54	44.64	44.31	44.47	44.03	824,700
Oct 3, 2024	45.80	45.86	44.76	44.91	44.47	693,500
Oct 2, 2024	45.50	46.06	45.50	45.81	45.36	411,800
Oct 1, 2024	45.50	45.70	45.35	45.61	45.16	313,500
Sep 30, 2024	45.46	45.74	45.18	45.44	44.99	345,800
Sep 27, 2024	45.54	45.75	45.44	45.55	45.10	819,500
Sep 26, 2024	45.21	45.55	45.06	45.38	44.93	526,600
Sep 25, 2024	45.30	45.36	44.96	44.99	44.54	565,700
Sep 24, 2024	45.04	45.25	44.76	45.13	44.68	877,200
Sep 23, 2024	44.87	45.08	44.71	45.01	44.56	352,600
Sep 20, 2024	44.50	44.72	44.06	44.68	44.24	1,145,400
Sep 19, 2024	44.75	44.96	44.45	44.58	44.14	792,600
Sep 18, 2024	45.23	45.39	44.81	44.90	44.46	408,200
Sep 17, 2024	45.66	45.83	45.25	45.34	44.89	406,700
Sep 16, 2024	45.58	45.79	45.45	45.65	45.20	356,900
Sep 13, 2024	45.31	45.57	45.08	45.49	45.04	462,600
Sep 12, 2024	44.77	45.34	44.67	45.18	44.73	427,700
Sep 11, 2024	44.50	44.80	44.14	44.76	44.32	940,600
Sep 10, 2024	44.95	45.00	44.40	44.51	44.07	517,400
Sep 9, 2024	44.72	45.11	44.70	44.99	44.54	572,100
Sep 6, 2024	45.29	45.34	44.46	44.59	44.15	838,000
Sep 5, 2024	44.99	45.33	44.94	45.26	44.81	748,900
Sep 4, 2024	44.66	44.98	44.55	44.79	44.35	457,900
Sep 3, 2024	43.85	44.58	43.78	44.58	44.14	666,000
Aug 30, 2024	43.86	44.17	43.76	44.00	43.56	302,700
Aug 29, 2024	43.78	43.87	43.35	43.74	43.31	1,033,600
Aug 28, 2024	43.73	44.01	43.58	43.77	43.34	549,800
Aug 27, 2024	43.83	43.88	43.65	43.83	43.40	992,300
Aug 26, 2024	44.17	44.22	43.83	43.87	43.44	447,900
Aug 23, 2024	43.77	44.21	43.70	44.04	43.60	380,800
Aug 22, 2024	43.73	43.90	43.54	43.63	43.20	426,400
Aug 21, 2024	43.56	43.78	43.50	43.62	43.19	380,400
Aug 20, 2024	0.433 Dividend
Aug 20, 2024	43.62	43.68	43.33	43.60	43.17	525,500
Aug 19, 2024	43.82	44.20	43.77	44.02	43.16	2,169,100
Aug 16, 2024	43.74	43.83	43.51	43.77	42.91	363,200
Aug 15, 2024	43.15	43.67	43.06	43.61	42.75	504,900
Aug 14, 2024	43.39	43.74	43.13	43.42	42.57	582,900
Aug 13, 2024	42.96	43.48	42.77	43.46	42.61	786,600
Aug 12, 2024	42.93	43.04	42.70	42.75	41.91	384,800
Aug 9, 2024	43.06	43.10	42.67	42.96	42.12	703,600
Aug 8, 2024	42.57	43.24	42.55	43.06	42.21	922,800
Aug 7, 2024	42.65	42.99	42.33	42.69	41.85	774,700
Aug 6, 2024	41.80	42.62	41.63	42.40	41.57	1,023,600
Aug 5, 2024	42.28	42.36	41.73	41.79	40.97	494,800
Aug 2, 2024	41.94	42.65	41.80	42.58	41.74	879,600
Aug 1, 2024	41.97	42.17	41.71	41.79	40.97	1,109,700
Jul 31, 2024	41.33	41.99	41.06	41.84	41.02	672,000
Jul 30, 2024	40.94	41.52	40.93	41.25	40.44	458,000
Jul 29, 2024	41.05	41.16	40.85	41.07	40.26	375,200
Jul 26, 2024	40.81	41.10	40.79	41.02	40.21	329,800
Jul 25, 2024	40.90	41.09	40.65	40.71	39.91	790,900
Jul 24, 2024	40.49	41.10	40.34	40.89	40.09	706,500
Jul 23, 2024	40.58	40.62	40.23	40.30	39.51	464,600
Jul 22, 2024	40.46	40.78	40.46	40.58	39.78	496,300
Jul 19, 2024	40.72	40.72	40.44	40.50	39.70	518,300
Jul 18, 2024	40.25	40.75	40.12	40.68	39.88	854,500
Jul 17, 2024	39.90	40.49	39.74	40.26	39.47	1,155,300
Jul 16, 2024	39.54	39.88	39.42	39.82	39.04	334,400
Jul 15, 2024	39.77	39.77	39.39	39.51	38.73	615,300
Jul 12, 2024	39.99	40.24	39.92	39.95	39.17	467,500
Jul 11, 2024	40.09	40.28	39.92	39.95	39.17	598,000
Jul 10, 2024	39.36	39.92	39.36	39.83	39.05	495,100
Jul 9, 2024	39.16	39.37	39.06	39.25	38.48	291,900
Jul 8, 2024	39.10	39.26	39.02	39.23	38.46	324,300
Jul 5, 2024	39.39	39.47	39.07	39.13	38.36	462,600
Jul 3, 2024	38.98	39.43	38.96	39.19	38.42	297,100
Jul 2, 2024	38.61	39.02	38.50	38.76	38.00	346,600
Jul 1, 2024	39.01	39.22	38.56	38.61	37.85	182,300
Jun 28, 2024	39.12	39.13	38.72	38.84	38.08	464,400
Jun 27, 2024	38.71	39.15	38.66	39.01	38.24	324,100
Jun 26, 2024	38.85	38.85	38.57	38.69	37.93	530,300
Jun 25, 2024	39.27	39.34	38.88	39.13	38.36	568,100
Jun 24, 2024	38.58	39.46	38.58	39.39	38.62	492,300
Jun 21, 2024	38.71	38.71	38.27	38.46	37.70	572,200
Jun 20, 2024	38.32	38.60	38.15	38.54	37.78	690,500
Jun 18, 2024	38.69	38.84	38.37	38.47	37.71	617,700
Jun 17, 2024	38.85	39.08	38.64	38.78	38.02	606,600
Jun 14, 2024	39.09	39.15	38.88	39.09	38.32	382,900
Jun 13, 2024	39.34	39.45	38.99	39.32	38.55	372,000
Jun 12, 2024	40.23	40.23	39.33	39.40	38.63	369,300
Jun 11, 2024	39.52	39.90	39.42	39.66	38.88	690,600
Jun 10, 2024	39.95	40.03	39.69	39.89	39.11	409,300
Jun 7, 2024	40.42	40.48	39.90	40.01	39.22	775,800
Jun 6, 2024	40.78	40.90	40.52	40.68	39.88	577,200
Jun 5, 2024	40.19	40.83	40.19	40.71	39.91	819,200
Jun 4, 2024	39.67	40.41	39.57	40.24	39.45	386,700
Jun 3, 2024	40.06	40.22	39.69	39.88	39.10	434,900
May 31, 2024	39.24	40.01	39.21	39.99	39.20	876,300
May 30, 2024	38.61	39.05	38.55	39.04	38.27	864,800
May 29, 2024	39.02	39.03	38.39	38.42	37.67	935,100
May 28, 2024	39.88	39.93	39.20	39.28	38.51	671,800
May 24, 2024	39.76	40.05	39.58	39.90	39.12	645,000
May 23, 2024	40.35	40.51	39.43	39.68	38.90	991,900
May 22, 2024	40.71	40.94	40.39	40.46	39.67	572,600
May 21, 2024	40.86	41.05	40.57	40.91	40.11	656,000
May 20, 2024	40.77	40.97	40.63	40.84	40.04	909,500
May 17, 2024	40.82	40.93	40.41	40.77	39.97	685,700

EMA.TO Emera Incorporated

60.29

+0.40%

H.TO Hydro One Limited

49.66

-0.08%

PPL PPL Corporation

34.86

+1.28%

KEP Korea Electric Power Corporation

9.97

0.00%

LNT Alliant Energy Corporation

62.48

+1.25%

NGG National Grid plc

71.28

+1.78%

XEL Xcel Energy Inc.

72.38

+1.57%

CNP CenterPoint Energy, Inc.

37.52

+0.78%

ED Consolidated Edison, Inc.

104.29

+2.24%

POR Portland General Electric Company

42.69

+1.16%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fortis Inc. (FTS)

Related Tickers