Fortis (FTS)

Last Price57.26

Change-0.46 (-0.80%)

NYSE · Last Trade: Mar 5th, 10:18 PM EST

Historical Prices For Fortis (FTS)

Date Range:

2025-12-06 - 2026-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2026	57.33	57.42	56.44	57.26	891,393	57.26
3/04/2026	57.22	57.74	56.75	57.72	747,030	57.72
3/03/2026	56.71	57.52	56.05	57.31	935,291	57.31
3/02/2026	57.46	57.47	56.80	57.07	1,070,634	57.07
2/27/2026	57.07	57.93	57.02	57.50	665,157	57.50
2/26/2026	56.87	56.99	56.43	56.73	800,708	56.73
2/25/2026	57.37	57.37	56.10	56.87	724,558	56.87
2/24/2026	56.96	57.17	56.34	56.83	601,281	56.83
2/23/2026	56.63	57.24	56.38	57.09	520,624	57.09
2/20/2026	56.19	56.96	55.70	56.30	637,103	56.30
2/19/2026	56.64	56.81	56.17	56.49	721,400	56.49
2/18/2026	56.97	56.99	56.18	56.33	866,773	56.33
2/17/2026	56.66	57.25	56.31	56.98	828,138	56.98
2/13/2026	56.01	57.01	56.01	56.84	1,226,972	56.37
2/12/2026	55.37	56.73	54.85	56.09	1,400,494	55.63
2/11/2026	54.51	54.81	53.90	54.50	1,051,239	54.05
2/10/2026	54.66	54.80	54.13	54.59	739,056	54.14
2/09/2026	54.19	54.52	53.72	54.12	648,480	53.67
2/06/2026	55.06	55.34	53.96	54.01	820,372	53.56
2/05/2026	54.57	55.15	54.33	54.99	860,152	54.54
2/04/2026	54.37	54.79	53.99	54.32	812,119	53.87
2/03/2026	52.65	54.12	52.65	54.08	1,502,760	53.63
2/02/2026	53.35	53.99	52.16	52.71	1,774,818	52.28
1/30/2026	53.60	53.72	52.64	53.33	1,186,914	52.89
1/29/2026	53.61	53.98	53.41	53.62	953,160	53.18
1/28/2026	53.59	53.91	53.16	53.37	623,262	52.93
1/27/2026	53.26	53.84	53.13	53.70	904,256	53.26
1/26/2026	52.81	53.17	52.64	52.84	535,608	52.40
1/23/2026	52.25	52.72	51.95	52.70	1,624,457	52.27
1/22/2026	52.09	52.84	52.09	52.25	2,450,582	51.82
1/21/2026	52.58	52.89	52.16	52.28	1,153,637	51.85
1/20/2026	52.15	52.51	51.52	52.40	1,062,179	51.97
1/16/2026	51.51	52.01	51.41	51.93	2,146,126	51.50
1/15/2026	51.96	52.19	51.48	51.70	862,875	51.27
1/14/2026	51.36	52.06	51.36	51.93	870,149	51.50
1/13/2026	51.38	51.45	50.69	51.34	1,360,191	50.92
1/12/2026	51.46	51.72	51.03	51.39	822,351	50.97
1/09/2026	51.80	51.95	51.42	51.46	660,809	51.04
1/08/2026	51.49	51.97	51.22	51.64	871,797	51.21
1/07/2026	51.55	51.73	51.08	51.19	929,716	50.77
1/06/2026	51.23	51.62	50.82	51.46	810,211	51.04
1/05/2026	51.55	51.63	50.67	51.17	1,623,338	50.75
1/02/2026	52.08	52.25	51.75	51.90	1,445,677	51.47
12/31/2025	51.97	52.15	51.85	51.94	733,441	51.51
12/30/2025	51.88	52.20	51.77	52.08	613,386	51.65
12/29/2025	51.82	52.24	51.79	51.84	1,039,915	51.41
12/26/2025	51.87	52.04	51.69	51.86	658,497	51.43
12/24/2025	51.88	51.96	51.68	51.75	316,676	51.32
12/23/2025	51.41	51.81	51.36	51.77	494,061	51.34
12/22/2025	50.70	51.22	50.44	51.21	570,335	50.79
12/19/2025	51.41	51.67	50.70	50.86	633,864	50.44
12/18/2025	51.40	51.75	51.39	51.46	493,915	51.04
12/17/2025	51.34	51.75	50.88	51.67	498,395	51.24
12/16/2025	51.67	51.73	51.19	51.27	695,000	50.85
12/15/2025	51.10	51.62	50.96	51.61	826,808	51.18
12/12/2025	50.57	50.99	50.41	50.97	803,170	50.55
12/11/2025	50.21	50.66	50.21	50.29	678,493	49.88
12/10/2025	50.46	50.46	49.99	50.09	1,457,876	49.68
12/09/2025	50.92	51.02	50.20	50.28	819,962	49.87
12/08/2025	51.09	51.14	50.46	50.62	1,473,219	50.20