Fortis (FTS)

Last Price51.46

Change-0.18 (-0.35%)

NYSE · Last Trade: Jan 9th, 11:32 PM EST

Historical Prices For Fortis (FTS)

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	51.80	51.95	51.42	51.46	660,686	51.46
1/08/2026	51.49	51.97	51.22	51.64	871,797	51.64
1/07/2026	51.55	51.73	51.08	51.19	929,716	51.19
1/06/2026	51.23	51.62	50.82	51.46	810,211	51.46
1/05/2026	51.55	51.63	50.67	51.17	1,623,338	51.17
1/02/2026	52.08	52.25	51.75	51.90	1,445,677	51.90
12/31/2025	51.97	52.15	51.85	51.94	733,441	51.94
12/30/2025	51.88	52.20	51.77	52.08	613,386	52.08
12/29/2025	51.82	52.24	51.79	51.84	1,039,915	51.84
12/26/2025	51.87	52.04	51.69	51.86	658,497	51.86
12/24/2025	51.88	51.96	51.68	51.75	316,676	51.75
12/23/2025	51.41	51.81	51.36	51.77	494,061	51.77
12/22/2025	50.70	51.22	50.44	51.21	570,335	51.21
12/19/2025	51.41	51.67	50.70	50.86	633,864	50.86
12/18/2025	51.40	51.75	51.39	51.46	493,915	51.46
12/17/2025	51.34	51.75	50.88	51.67	498,395	51.67
12/16/2025	51.67	51.73	51.19	51.27	695,000	51.27
12/15/2025	51.10	51.62	50.96	51.61	826,808	51.61
12/12/2025	50.57	50.99	50.41	50.97	803,170	50.97
12/11/2025	50.21	50.66	50.21	50.29	678,493	50.29
12/10/2025	50.46	50.46	49.99	50.09	1,457,876	50.09
12/09/2025	50.92	51.02	50.20	50.28	819,962	50.28
12/08/2025	51.09	51.14	50.46	50.62	1,473,216	50.62
12/05/2025	51.03	51.21	50.85	51.10	538,932	51.10
12/04/2025	50.91	51.57	50.88	50.94	446,546	50.94
12/03/2025	51.90	51.97	50.91	51.09	598,089	51.09
12/02/2025	52.09	52.35	51.56	51.70	700,437	51.70
12/01/2025	52.46	52.56	52.04	52.16	742,197	52.16
11/28/2025	52.32	52.58	52.19	52.53	272,858	52.53
11/26/2025	52.09	52.46	51.97	52.43	668,212	52.43
11/25/2025	51.59	51.95	51.45	51.92	770,417	51.92
11/24/2025	51.67	51.67	51.10	51.34	930,459	51.34
11/21/2025	51.60	51.78	51.22	51.57	1,334,738	51.57
11/20/2025	50.80	51.58	50.80	51.47	690,782	51.47
11/19/2025	51.96	52.07	51.17	51.51	1,481,914	51.51
11/18/2025	52.05	52.44	51.71	52.01	1,704,932	52.01
11/17/2025	51.88	52.17	51.72	52.14	905,223	52.14
11/14/2025	52.45	52.52	51.97	52.27	888,760	52.27
11/13/2025	52.72	52.83	52.09	52.33	941,993	52.33
11/12/2025	51.87	52.74	51.77	52.65	708,006	52.65
11/11/2025	51.66	51.88	51.48	51.88	530,051	51.88
11/10/2025	51.16	51.70	50.99	51.39	494,514	51.39
11/07/2025	51.25	51.67	51.12	51.31	541,928	51.31
11/06/2025	50.47	51.16	50.47	51.06	382,273	51.06
11/05/2025	50.48	51.01	50.39	50.50	632,420	50.50
11/04/2025	50.00	51.00	49.60	50.50	828,837	50.50
11/03/2025	50.05	50.24	49.65	49.81	729,712	49.81
10/31/2025	50.19	50.40	49.98	50.23	635,270	50.23
10/30/2025	50.24	50.60	50.14	50.53	486,388	50.53
10/29/2025	50.67	50.88	49.84	50.19	686,554	50.19
10/28/2025	51.09	51.16	50.59	50.69	642,712	50.69
10/27/2025	51.40	51.40	50.85	51.14	802,426	51.14
10/24/2025	51.74	51.74	51.35	51.40	373,885	51.40
10/23/2025	52.10	52.27	51.60	51.66	530,333	51.66
10/22/2025	51.54	52.47	51.54	52.10	773,330	52.10
10/21/2025	51.66	51.76	51.42	51.65	630,524	51.65
10/20/2025	51.81	51.95	51.37	51.61	593,017	51.61
10/17/2025	51.63	51.75	51.27	51.72	452,268	51.72
10/16/2025	51.44	51.67	51.23	51.43	717,066	51.43
10/15/2025	51.00	51.39	50.97	51.37	675,359	51.37
10/14/2025	51.00	51.40	50.91	50.99	1,235,344	50.99
10/13/2025	50.92	51.10	50.72	50.90	440,711	50.90
10/10/2025	50.17	51.08	50.11	51.04	675,258	51.04