Fortis Inc. (FTS) NYSE

51.98

+0.635(+1.24%)

Updated at January 14 02:37PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202651.3851.3451.3451.4550.691.36M
January 12, 202651.4651.3951.3951.7251.03822,401
January 09, 202651.851.4651.4651.9551.42660,809
January 08, 202651.4951.6451.6451.9751.22871,800
January 07, 202651.5551.1951.1951.7351.08929,716
January 06, 202651.2351.4651.4651.6250.82810,211
January 05, 202651.5551.1751.1751.6450.671.62M
January 02, 202651.8551.951.952.2551.751.12M
December 31, 202551.9751.9451.9452.1551.85733,441
December 30, 202551.8852.0852.0852.2151.77613,400
December 29, 202551.8251.8451.8452.2551.791.04M
December 26, 202551.8751.8651.8652.0451.69658,500
December 24, 202551.8851.7551.7551.9651.68316,700
December 23, 202551.4151.7751.7751.8251.36494,100
December 22, 202550.751.2151.2151.2250.44570,337
December 19, 202551.4150.8650.8651.6850.7633,900
December 18, 202551.451.4651.4651.7551.39493,915
December 17, 202551.3451.6751.6751.7550.89498,400
December 16, 202551.6751.2751.2751.7451.19695,000
December 15, 202551.151.6151.6151.6250.96826,809
December 12, 202550.5750.9750.9750.9950.42803,170
December 11, 202550.2150.2950.2950.6650.21678,493
December 10, 202550.4650.0950.0950.4649.991.46M
December 09, 202550.9250.2850.2851.0350.21820,000
December 08, 202551.0950.6250.6251.1450.461.26M
December 05, 202551.0351.151.151.2150.85538,932
December 04, 202550.9150.9450.9451.5850.88393,891
December 03, 202551.951.0951.0951.9750.91598,100
December 02, 202552.0951.751.752.3551.56700,437
December 01, 202552.4652.1652.1652.5652.04742,200
November 28, 202552.3252.5352.5352.5852.19272,900
November 26, 202552.0952.4352.4352.4651.97668,212
November 25, 202551.5951.9251.9251.9551.45770,417
November 24, 202551.6751.3451.3451.6751.1936,349
November 21, 202551.651.5751.5751.7851.211.33M
November 20, 202550.851.4751.4751.5850.8690,872
November 19, 202551.9651.5151.5152.0751.171.48M
November 18, 202552.0552.0152.0152.4451.711.7M
November 17, 202551.8852.1452.1452.1751.72905,223
November 14, 202552.4552.2751.8152.5251.97888,800
November 13, 202552.7252.3352.3352.8352.09942,000
November 12, 202551.8752.6552.6552.7451.77708,000
November 11, 202551.6651.8851.8851.8851.48530,100
November 10, 202551.1651.3951.3951.750.99494,500
November 07, 202551.2551.3151.3151.6751.12541,928
November 06, 202550.4751.0651.0651.1650.47382,300
November 05, 202550.4850.550.551.0150.39632,420
November 04, 20255050.550.55149.6828,837
November 03, 202550.0549.8149.8150.2449.65729,737
October 31, 202550.1950.2350.2350.449.99635,300
October 30, 202550.2450.5350.5350.6150.14464,718
October 29, 202550.6750.1950.1950.8849.84686,600
October 28, 202551.0950.6950.6951.1650.59642,712
October 27, 202551.451.1451.1451.450.85802,426
October 24, 202551.651.451.451.6651.35373,284
October 23, 202552.151.6651.6652.2751.6530,534
October 22, 202551.5452.152.152.4751.54773,330
October 21, 202551.6651.6551.6551.7651.42630,531
October 20, 202551.8151.6151.6151.9551.37593,017
October 17, 202551.6351.7251.7251.7551.28452,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved