Fortis Inc (FTS) Historical Stock Data
40.49 ↓0.19 (-0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTS is down -0.21% a day on average. There have been 14 days where Fortis Inc closed green and 16 days where FTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 40.68 | 40.49 | ↓$0.19 (-0.47%) | 40.39 | 40.68 | 338.79K |
| 2025-01-13 | 40.91 | 40.68 | ↓$0.23 (-0.56%) | 40.32 | 40.91 | 435.03K |
| 2025-01-10 | 41.77 | 40.79 | ↓$0.98 (-2.35%) | 40.71 | 41.80 | 356.43K |
| 2025-01-08 | 41.56 | 41.99 | ↑$0.43 (1.03%) | 41.36 | 42.01 | 225.46K |
| 2025-01-07 | 41.47 | 41.78 | ↑$0.31 (0.75%) | 41.47 | 42.09 | 309.30K |
| 2025-01-06 | 41.60 | 41.39 | ↓$0.21 (-0.50%) | 41.28 | 41.83 | 439.70K |
| 2025-01-03 | 41.48 | 41.58 | ↑$0.10 (0.24%) | 41.46 | 41.73 | 250.14K |
| 2025-01-02 | 41.63 | 41.38 | ↓$0.25 (-0.60%) | 41.30 | 41.71 | 314.84K |
| 2024-12-31 | 41.69 | 41.57 | ↓$0.12 (-0.29%) | 41.45 | 41.82 | 339.20K |
| 2024-12-30 | 41.78 | 41.69 | ↓$0.09 (-0.22%) | 41.38 | 41.86 | 261.80K |
| 2024-12-27 | 41.66 | 41.88 | ↑$0.22 (0.52%) | 41.66 | 42.01 | 348.88K |
| 2024-12-26 | 41.66 | 41.86 | ↑$0.20 (0.48%) | 41.66 | 41.91 | 261.83K |
| 2024-12-24 | 41.80 | 41.83 | ↑$0.03 (0.07%) | 41.58 | 41.86 | 143.83K |
| 2024-12-23 | 41.76 | 41.96 | ↑$0.20 (0.48%) | 41.35 | 41.96 | 507.95K |
| 2024-12-20 | 41.09 | 41.72 | ↑$0.63 (1.53%) | 41.08 | 41.90 | 661.45K |
| 2024-12-19 | 40.91 | 41.16 | ↑$0.25 (0.61%) | 40.72 | 41.48 | 250.29K |
| 2024-12-18 | 41.73 | 41.04 | ↓$0.69 (-1.65%) | 41.04 | 41.94 | 498.25K |
| 2024-12-17 | 41.83 | 41.90 | ↑$0.07 (0.17%) | 41.75 | 42.06 | 368.84K |
| 2024-12-16 | 42.33 | 42.00 | ↓$0.33 (-0.78%) | 42.00 | 42.39 | 205.01K |
| 2024-12-13 | 42.43 | 42.33 | ↓$0.10 (-0.24%) | 42.16 | 42.58 | 263.65K |
| 2024-12-12 | 42.94 | 42.32 | ↓$0.62 (-1.44%) | 42.20 | 42.94 | 394.08K |
| 2024-12-11 | 43.62 | 43.06 | ↓$0.56 (-1.28%) | 43.01 | 43.62 | 459.16K |
| 2024-12-10 | 43.77 | 43.59 | ↓$0.18 (-0.41%) | 43.35 | 43.79 | 318.16K |
| 2024-12-09 | 44.37 | 43.87 | ↓$0.50 (-1.13%) | 43.76 | 44.69 | 694.83K |
| 2024-12-06 | 44.76 | 44.48 | ↓$0.28 (-0.63%) | 44.32 | 44.76 | 618.20K |
| 2024-12-05 | 44.85 | 44.89 | ↑$0.04 (0.09%) | 44.53 | 45.01 | 825.34K |
| 2024-12-04 | 44.13 | 44.70 | ↑$0.57 (1.29%) | 44.11 | 44.91 | 1.37M |
| 2024-12-03 | 45.06 | 44.27 | ↓$0.79 (-1.75%) | 44.27 | 45.43 | 451.09K |
| 2024-12-02 | 44.57 | 44.87 | ↑$0.30 (0.67%) | 44.07 | 45.00 | 530.57K |
| 2024-11-29 | 44.68 | 44.68 | ↑$0.00 (0.00%) | 44.47 | 44.75 | 256.38K |
Create an account or log in to view more rows.
$FTS Nothing but time to wait
$FTS Guys when can we expect that 30% drop?
$FTS go time
$FTS peak frustration
$FTS coming now
$FTS now I buy
$FTS Buying more
$FTS news?
$FTS Love this stock.
Light taps
$FTS buy and hold and get rewarded