Fortis Inc (FTS) Historical Stock Data
44.27 ↓0.60 (-1.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTS is up 0.06% a day on average. There have been 17 days where Fortis Inc closed green and 13 days where FTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-27 | 44.76 | 44.83 | ↑$0.07 (0.16%) | 44.54 | 45.14 | 398.82K |
| 2024-11-26 | 44.60 | 44.58 | ↓$0.02 (-0.04%) | 44.33 | 44.85 | 482.65K |
| 2024-11-25 | 45.36 | 45.02 | ↓$0.33 (-0.74%) | 44.62 | 45.36 | 872.59K |
| 2024-11-22 | 44.86 | 45.16 | ↑$0.30 (0.67%) | 44.83 | 45.30 | 347.20K |
| 2024-11-21 | 44.66 | 44.82 | ↑$0.16 (0.36%) | 44.34 | 44.84 | 262.86K |
| 2024-11-20 | 44.72 | 44.70 | ↓$0.02 (-0.04%) | 44.45 | 44.81 | 225.75K |
| 2024-11-19 | 44.15 | 44.75 | ↑$0.60 (1.36%) | 43.91 | 44.83 | 305.40K |
| 2024-11-18 | 43.83 | 44.22 | ↑$0.39 (0.89%) | 43.61 | 44.23 | 454.47K |
| 2024-11-15 | 44.09 | 44.17 | ↑$0.08 (0.18%) | 43.96 | 44.29 | 6.10M |
| 2024-11-14 | 44.15 | 44.28 | ↑$0.13 (0.29%) | 44.15 | 44.64 | 420.09K |
| 2024-11-13 | 44.27 | 43.99 | ↓$0.28 (-0.63%) | 43.80 | 44.34 | 272.28K |
| 2024-11-12 | 44.30 | 44.25 | ↓$0.05 (-0.11%) | 44.06 | 44.46 | 382.89K |
| 2024-11-11 | 44.24 | 44.30 | ↑$0.06 (0.14%) | 44.24 | 44.56 | 637.92K |
| 2024-11-08 | 43.88 | 44.18 | ↑$0.30 (0.68%) | 43.83 | 44.27 | 565.22K |
| 2024-11-07 | 43.73 | 43.84 | ↑$0.11 (0.25%) | 43.59 | 44.07 | 411.94K |
| 2024-11-06 | 43.43 | 43.58 | ↑$0.15 (0.35%) | 43.07 | 43.71 | 631.49K |
| 2024-11-05 | 42.62 | 44.08 | ↑$1.46 (3.43%) | 42.60 | 44.16 | 893.40K |
| 2024-11-04 | 42.73 | 42.57 | ↓$0.16 (-0.37%) | 42.39 | 43.01 | 856.18K |
| 2024-11-01 | 43.33 | 42.79 | ↓$0.54 (-1.25%) | 42.67 | 43.33 | 389.11K |
| 2024-10-31 | 43.23 | 43.23 | ↑$0.00 (0.00%) | 42.84 | 43.68 | 481.68K |
| 2024-10-30 | 43.27 | 43.23 | ↓$0.04 (-0.09%) | 42.87 | 43.27 | 366.68K |
| 2024-10-29 | 43.52 | 43.27 | ↓$0.25 (-0.57%) | 43.03 | 43.59 | 524.03K |
| 2024-10-28 | 43.97 | 43.89 | ↓$0.08 (-0.18%) | 43.79 | 44.03 | 396.58K |
| 2024-10-25 | 44.34 | 43.79 | ↓$0.55 (-1.24%) | 43.79 | 44.41 | 368.70K |
| 2024-10-24 | 44.82 | 44.22 | ↓$0.60 (-1.34%) | 43.83 | 44.86 | 490.31K |
| 2024-10-23 | 44.66 | 44.90 | ↑$0.24 (0.54%) | 44.65 | 44.92 | 345.89K |
| 2024-10-22 | 44.72 | 44.75 | ↑$0.03 (0.07%) | 44.40 | 44.88 | 341.97K |
Create an account or log in to view more rows.
$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
$FTS a comeback is always more fun than an all out win!!!!