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, 202547.1247.2546.8047.1647.16460,700
May 15, 202546.5547.3446.4847.2947.292,360,400
May 14, 202546.5046.6645.8746.4646.46583,700
May 13, 202546.7846.7846.2346.5546.55607,700
May 12, 202547.5347.8046.3846.7446.74696,500
May 9, 202548.5048.5047.7748.0448.04587,900
May 8, 202549.6949.6948.5048.5048.50945,400
May 7, 202549.3450.0649.2349.7649.76471,400
May 6, 202548.8949.3648.6849.0449.04831,400
May 5, 202548.7248.7948.2348.7348.73274,000
May 2, 202548.8949.0348.4048.5648.56695,400
May 1, 202549.4249.6048.9548.9848.98287,900
Apr 30, 202549.0749.6548.6249.5149.51553,000
Apr 29, 202548.6448.8348.5648.8248.82261,400
Apr 28, 202548.4848.6647.9848.6348.63433,900
Apr 25, 202548.7048.7048.3448.5748.57409,300
Apr 24, 202548.3348.6747.9748.5548.55450,400
Apr 23, 202548.6948.9047.8848.3348.33606,700
Apr 22, 202548.5048.9448.3748.9348.93598,900
Apr 21, 202548.1948.5647.7548.1148.11321,100
Apr 17, 202547.8848.3847.7848.1848.18668,500
Apr 16, 202547.6248.0847.3747.6347.63346,500
Apr 15, 202547.4647.7847.2947.3947.391,129,600
Apr 14, 202546.6147.5646.3747.4547.45496,800
Apr 11, 202545.4546.7345.4546.5346.53630,200
Apr 10, 202544.4645.4944.2145.2545.251,062,200
Apr 9, 202544.1344.6843.2844.4244.421,578,800
Apr 8, 202545.5846.1944.1944.5044.501,130,100
Apr 7, 202545.1546.1544.3545.1245.121,143,100
Apr 4, 202547.1947.5046.1546.1646.161,403,900
Apr 3, 202546.5448.0746.5147.3247.32516,300
Apr 2, 202546.3246.3245.7846.1646.16409,800
Apr 1, 202545.5746.3745.2846.1246.12537,100
Mar 31, 202545.3046.0845.1045.5845.58654,300
Mar 28, 202544.7845.5944.5645.3045.30563,900
Mar 27, 202544.6444.9544.5344.7444.74389,200
Mar 26, 202544.2444.9444.2444.6344.63410,200
Mar 25, 202544.8644.9944.3844.4044.40622,900
Mar 24, 202544.8845.4044.7544.9444.94390,300
Mar 21, 202545.2745.3744.7344.9944.99477,600
Mar 20, 202545.1645.2544.8545.2445.24477,900
Mar 19, 202545.1045.2044.9045.1545.15231,700
Mar 18, 202545.2445.4444.8545.1945.19249,600
Mar 17, 202544.8045.3944.8045.3045.30340,900
Mar 14, 202544.6845.2844.5644.9344.93542,200
Mar 13, 202544.5445.0544.5444.8544.85420,700
Mar 12, 202544.1444.7643.9544.5244.52475,200
Mar 11, 202544.9445.0344.2644.3844.38481,100
Mar 10, 202544.6245.2644.6144.9644.96510,700
Mar 7, 202543.5044.7443.4744.6544.65886,200
Mar 6, 202544.1244.3243.6643.6843.68543,700
Mar 5, 202544.1444.6043.7044.2944.291,070,100
Mar 4, 202544.3544.5943.9044.1544.151,188,800
Mar 3, 202543.8844.4543.8344.1544.15661,600
Feb 28, 202543.7643.8943.1943.8843.88513,800
Feb 27, 202543.3843.7943.2743.4543.451,195,700
Feb 26, 202543.9644.3243.6943.9243.92463,900
Feb 25, 202544.2244.4143.9944.1744.17873,800
Feb 24, 202544.1944.3843.7643.9843.98408,500
Feb 21, 202543.7244.1643.6244.1044.10488,600
Feb 20, 202543.9544.0843.6643.7843.78366,300
Feb 19, 202543.6743.9643.2243.9543.95523,200
Feb 18, 202544.1744.2442.9543.6243.62659,200
Feb 14, 202544.7145.4644.6844.8844.887,646,600
Feb 13, 202544.0644.5544.0344.3244.32529,800
Feb 12, 202543.4044.0743.4043.8943.89343,600
Feb 11, 202543.6943.9543.3843.9543.95476,300
Feb 10, 202543.5643.9243.3643.7743.77254,900
Feb 7, 202543.5143.6543.1843.5243.52291,400
Feb 6, 202543.5943.6543.1543.5743.57266,100
Feb 5, 202543.1743.7443.0743.5543.55256,800
Feb 4, 202542.9043.1542.6042.7742.77419,500
Feb 3, 202541.5142.9841.2442.7242.72618,400
Jan 31, 202542.8443.1942.4642.6242.62527,800
Jan 30, 202542.5943.1542.4142.7942.79543,700
Jan 29, 202542.7242.8742.1642.2942.29321,500
Jan 28, 202543.2443.3642.5742.6842.68431,500
Jan 27, 202542.2843.5642.2443.3843.38593,400
Jan 24, 202542.4442.4842.2142.4242.42285,500
Jan 23, 202542.0842.4041.8842.2142.21334,300
Jan 22, 202542.5442.5441.9942.0742.07488,300
Jan 21, 202542.3042.7242.1542.5442.54354,900
Jan 17, 202541.6442.3241.6441.9541.95354,500
Jan 16, 202541.0041.8440.8041.7541.75413,300
Jan 15, 202540.8841.1540.6240.9940.99357,400
Jan 14, 202540.6840.6940.3940.4940.49338,800
Jan 13, 202540.9140.9140.3240.6840.68475,000
Jan 10, 202541.7741.8040.7140.7940.79412,100
Jan 8, 202541.5642.0141.3641.9941.99320,200
Jan 7, 202541.4742.0941.4741.7841.78498,900
Jan 6, 202541.6041.8441.2441.3941.39439,700
Jan 3, 202541.4841.7341.3741.5841.58250,100
Jan 2, 202541.6341.7241.2941.3841.38314,800
Dec 31, 202441.6941.8541.4441.5741.57339,200
Dec 30, 202441.7841.8641.3741.6941.69261,800
Dec 27, 202441.6342.0141.6341.8841.88348,900
Dec 26, 202441.6541.9241.6541.8641.86261,800
Dec 24, 202441.8041.8641.5841.8341.83143,800
Dec 23, 202441.7641.9641.3541.9641.96508,000
Dec 20, 202441.0941.9041.0541.7241.72661,400
Dec 19, 202440.9141.4840.7241.1641.16304,600
Dec 18, 202441.7341.9441.0441.0441.04498,300
Dec 17, 202441.8342.0741.7341.9041.90368,800
Dec 16, 202442.3342.3942.0042.0042.00289,600
Dec 13, 202442.4342.5942.1542.3342.33306,200
Dec 12, 202443.1743.1742.2042.3242.32394,100
Dec 11, 202443.6743.6742.9943.0643.06459,200
Dec 10, 202443.7743.7943.3443.5943.59318,200
Dec 9, 202444.3744.7943.7643.8743.87694,800
Dec 6, 202444.8544.8544.3144.4844.48618,200
Dec 5, 202444.8545.0144.5344.8944.89825,300
Dec 4, 202444.1344.9144.1144.7044.701,757,500
Dec 3, 202445.0645.4344.2744.2744.27451,100
Dec 2, 202444.5745.0044.0544.8744.87634,100
Nov 29, 202444.6844.7644.4544.6844.68256,400
Nov 27, 202444.7645.1444.5244.8344.83398,800
Nov 26, 202444.6044.8744.3344.5844.58482,700
Nov 25, 202445.4445.4444.6245.0245.02975,700
Nov 22, 202444.8645.3144.8345.1645.16450,300
Nov 21, 202444.6644.8644.3144.8244.82262,900
Nov 20, 202444.7244.8144.4544.7044.70375,500
Nov 19, 202444.1544.8343.9144.7544.75397,200
Nov 18, 2024 0.437 Dividend
Nov 18, 202443.8344.2343.6144.2244.22512,500
Nov 15, 202444.0944.3143.9444.1743.736,139,500
Nov 14, 202444.1444.6444.0144.2843.84420,100
Nov 13, 202444.2744.3643.7943.9943.55272,300
Nov 12, 202444.3044.4744.0644.2543.81382,900
Nov 11, 202444.1144.6044.1144.3043.861,180,100
Nov 8, 202443.8844.2743.8144.1843.74848,000
Nov 7, 202443.7344.0743.5943.8443.41530,800
Nov 6, 202443.4343.8243.0643.5843.15960,200
Nov 5, 202442.6244.1642.5944.0843.641,082,700
Nov 4, 202442.7343.0342.3942.5742.151,049,400
Nov 1, 202443.3643.3642.6742.7942.37431,000
Oct 31, 202443.2343.6842.8443.2342.80612,100
Oct 30, 202443.3743.3742.8643.2342.80604,600
Oct 29, 202443.5243.6043.0343.2742.84551,700
Oct 28, 202443.9744.1143.7943.8943.46542,200
Oct 25, 202444.3444.4143.7943.7943.36450,200
Oct 24, 202444.8244.8843.8344.2243.78612,400
Oct 23, 202444.6644.9244.6444.9044.46345,900
Oct 22, 202444.7244.8844.4044.7544.31448,800
Oct 21, 202444.8245.1844.7644.8344.39369,200
Oct 18, 202444.7645.1344.7244.9344.49364,100
Oct 17, 202444.8744.9744.5144.7644.32569,600
Oct 16, 202444.6845.0144.5344.8844.44447,600
Oct 15, 202443.6644.5243.5044.4544.01571,400
Oct 14, 202443.5143.7043.4243.6443.21192,000
Oct 11, 202443.0643.4843.0643.4042.97342,300
Oct 10, 202443.2643.4242.9443.1342.70659,100
Oct 9, 202443.4043.5243.1343.3442.91594,800
Oct 8, 202443.7643.8343.3343.6043.17611,300
Oct 7, 202444.4344.5343.5643.6543.22945,100
Oct 4, 202444.5444.6444.3144.4744.03824,700
Oct 3, 202445.8045.8644.7644.9144.47693,500
Oct 2, 202445.5046.0645.5045.8145.36411,800
Oct 1, 202445.5045.7045.3545.6145.16313,500
Sep 30, 202445.4645.7445.1845.4444.99345,800
Sep 27, 202445.5445.7545.4445.5545.10819,500
Sep 26, 202445.2145.5545.0645.3844.93526,600
Sep 25, 202445.3045.3644.9644.9944.54565,700
Sep 24, 202445.0445.2544.7645.1344.68877,200
Sep 23, 202444.8745.0844.7145.0144.56352,600
Sep 20, 202444.5044.7244.0644.6844.241,145,400
Sep 19, 202444.7544.9644.4544.5844.14792,600
Sep 18, 202445.2345.3944.8144.9044.46408,200
Sep 17, 202445.6645.8345.2545.3444.89406,700
Sep 16, 202445.5845.7945.4545.6545.20356,900
Sep 13, 202445.3145.5745.0845.4945.04462,600
Sep 12, 202444.7745.3444.6745.1844.73427,700
Sep 11, 202444.5044.8044.1444.7644.32940,600
Sep 10, 202444.9545.0044.4044.5144.07517,400
Sep 9, 202444.7245.1144.7044.9944.54572,100
Sep 6, 202445.2945.3444.4644.5944.15838,000
Sep 5, 202444.9945.3344.9445.2644.81748,900
Sep 4, 202444.6644.9844.5544.7944.35457,900
Sep 3, 202443.8544.5843.7844.5844.14666,000
Aug 30, 202443.8644.1743.7644.0043.56302,700
Aug 29, 202443.7843.8743.3543.7443.311,033,600
Aug 28, 202443.7344.0143.5843.7743.34549,800
Aug 27, 202443.8343.8843.6543.8343.40992,300
Aug 26, 202444.1744.2243.8343.8743.44447,900
Aug 23, 202443.7744.2143.7044.0443.60380,800
Aug 22, 202443.7343.9043.5443.6343.20426,400
Aug 21, 202443.5643.7843.5043.6243.19380,400
Aug 20, 2024 0.433 Dividend
Aug 20, 202443.6243.6843.3343.6043.17525,500
Aug 19, 202443.8244.2043.7744.0243.162,169,100
Aug 16, 202443.7443.8343.5143.7742.91363,200
Aug 15, 202443.1543.6743.0643.6142.75504,900
Aug 14, 202443.3943.7443.1343.4242.57582,900
Aug 13, 202442.9643.4842.7743.4642.61786,600
Aug 12, 202442.9343.0442.7042.7541.91384,800
Aug 9, 202443.0643.1042.6742.9642.12703,600
Aug 8, 202442.5743.2442.5543.0642.21922,800
Aug 7, 202442.6542.9942.3342.6941.85774,700
Aug 6, 202441.8042.6241.6342.4041.571,023,600
Aug 5, 202442.2842.3641.7341.7940.97494,800
Aug 2, 202441.9442.6541.8042.5841.74879,600
Aug 1, 202441.9742.1741.7141.7940.971,109,700
Jul 31, 202441.3341.9941.0641.8441.02672,000
Jul 30, 202440.9441.5240.9341.2540.44458,000
Jul 29, 202441.0541.1640.8541.0740.26375,200
Jul 26, 202440.8141.1040.7941.0240.21329,800
Jul 25, 202440.9041.0940.6540.7139.91790,900
Jul 24, 202440.4941.1040.3440.8940.09706,500
Jul 23, 202440.5840.6240.2340.3039.51464,600
Jul 22, 202440.4640.7840.4640.5839.78496,300
Jul 19, 202440.7240.7240.4440.5039.70518,300
Jul 18, 202440.2540.7540.1240.6839.88854,500
Jul 17, 202439.9040.4939.7440.2639.471,155,300
Jul 16, 202439.5439.8839.4239.8239.04334,400
Jul 15, 202439.7739.7739.3939.5138.73615,300
Jul 12, 202439.9940.2439.9239.9539.17467,500
Jul 11, 202440.0940.2839.9239.9539.17598,000
Jul 10, 202439.3639.9239.3639.8339.05495,100
Jul 9, 202439.1639.3739.0639.2538.48291,900
Jul 8, 202439.1039.2639.0239.2338.46324,300
Jul 5, 202439.3939.4739.0739.1338.36462,600
Jul 3, 202438.9839.4338.9639.1938.42297,100
Jul 2, 202438.6139.0238.5038.7638.00346,600
Jul 1, 202439.0139.2238.5638.6137.85182,300
Jun 28, 202439.1239.1338.7238.8438.08464,400
Jun 27, 202438.7139.1538.6639.0138.24324,100
Jun 26, 202438.8538.8538.5738.6937.93530,300
Jun 25, 202439.2739.3438.8839.1338.36568,100
Jun 24, 202438.5839.4638.5839.3938.62492,300
Jun 21, 202438.7138.7138.2738.4637.70572,200
Jun 20, 202438.3238.6038.1538.5437.78690,500
Jun 18, 202438.6938.8438.3738.4737.71617,700
Jun 17, 202438.8539.0838.6438.7838.02606,600
Jun 14, 202439.0939.1538.8839.0938.32382,900
Jun 13, 202439.3439.4538.9939.3238.55372,000
Jun 12, 202440.2340.2339.3339.4038.63369,300
Jun 11, 202439.5239.9039.4239.6638.88690,600
Jun 10, 202439.9540.0339.6939.8939.11409,300
Jun 7, 202440.4240.4839.9040.0139.22775,800
Jun 6, 202440.7840.9040.5240.6839.88577,200
Jun 5, 202440.1940.8340.1940.7139.91819,200
Jun 4, 202439.6740.4139.5740.2439.45386,700
Jun 3, 202440.0640.2239.6939.8839.10434,900
May 31, 202439.2440.0139.2139.9939.20876,300
May 30, 202438.6139.0538.5539.0438.27864,800
May 29, 202439.0239.0338.3938.4237.67935,100
May 28, 202439.8839.9339.2039.2838.51671,800
May 24, 202439.7640.0539.5839.9039.12645,000
May 23, 202440.3540.5139.4339.6838.90991,900
May 22, 202440.7140.9440.3940.4639.67572,600
May 21, 202440.8641.0540.5740.9140.11656,000
May 20, 202440.7740.9740.6340.8440.04909,500
May 17, 202440.8240.9340.4140.7739.97685,700

Related Tickers