Fortis (FTS)

Last Price57.21

Change+0.97 (1.72%)

NYSE · Last Trade: Apr 30th, 11:36 PM EDT

Historical Prices For Fortis (FTS)

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	56.50	57.29	56.50	57.21	603,209	57.21
4/29/2026	56.39	56.74	56.08	56.24	539,631	56.24
4/28/2026	56.75	56.95	56.35	56.50	505,023	56.50
4/27/2026	56.64	56.81	56.28	56.29	432,968	56.29
4/24/2026	56.62	56.82	56.25	56.33	400,353	56.33
4/23/2026	55.58	56.63	55.48	56.57	476,514	56.57
4/22/2026	56.13	56.35	55.27	55.36	649,722	55.36
4/21/2026	56.60	56.60	55.70	55.83	1,362,942	55.83
4/20/2026	57.01	57.38	56.23	56.34	706,652	56.34
4/17/2026	56.57	57.02	56.24	56.87	688,356	56.87
4/16/2026	56.88	57.18	56.44	56.82	437,035	56.82
4/15/2026	57.58	57.58	56.51	56.87	528,440	56.87
4/14/2026	56.78	57.08	56.54	56.92	1,814,791	56.92
4/13/2026	57.68	57.84	56.73	56.88	654,216	56.88
4/10/2026	57.52	58.33	57.20	57.60	632,641	57.60
4/09/2026	56.80	58.09	56.80	57.40	660,135	57.40
4/08/2026	56.85	57.41	56.45	57.34	1,506,002	57.34
4/07/2026	56.56	57.57	56.56	57.23	747,691	57.23
4/06/2026	56.68	57.02	56.53	56.62	463,706	56.62
4/02/2026	56.63	57.05	56.24	56.81	1,154,639	56.81
4/01/2026	55.90	56.37	55.44	56.27	913,053	56.27
3/31/2026	56.14	56.30	55.40	55.79	834,187	55.79
3/30/2026	56.18	56.62	55.78	56.06	1,057,734	56.06
3/27/2026	55.75	55.91	55.29	55.66	999,595	55.66
3/26/2026	55.32	55.80	55.00	55.66	846,194	55.66
3/25/2026	55.60	55.85	55.10	55.35	610,469	55.35
3/24/2026	55.00	55.64	54.85	55.12	455,974	55.12
3/23/2026	55.05	55.59	54.81	55.17	620,902	55.17
3/20/2026	56.42	56.67	55.02	55.06	1,081,288	55.06
3/19/2026	57.63	57.63	55.83	56.19	1,647,218	56.19
3/18/2026	58.10	58.13	57.48	57.54	657,273	57.54
3/17/2026	58.72	58.72	58.15	58.26	553,607	58.26
3/16/2026	58.50	58.78	58.22	58.56	1,205,177	58.56
3/13/2026	58.36	58.46	57.87	58.18	928,779	58.18
3/12/2026	57.51	58.50	57.51	58.07	607,532	58.07
3/11/2026	57.47	57.89	57.10	57.36	663,977	57.36
3/10/2026	57.96	58.20	57.54	57.59	494,034	57.59
3/09/2026	57.64	58.23	57.19	57.82	528,799	57.82
3/06/2026	57.01	57.89	57.01	57.78	641,861	57.78
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	56.84
2/12/2026	55.37	56.73	54.85	56.09	1,400,494	56.09
2/11/2026	54.51	54.81	53.90	54.50	1,051,239	54.50
2/10/2026	54.66	54.80	54.13	54.59	739,056	54.59
2/09/2026	54.19	54.52	53.72	54.12	648,480	54.12
2/06/2026	55.06	55.34	53.96	54.01	820,372	54.01
2/05/2026	54.57	55.15	54.33	54.99	860,152	54.99
2/04/2026	54.37	54.79	53.99	54.32	812,119	54.32
2/03/2026	52.65	54.12	52.65	54.08	1,502,760	54.08
2/02/2026	53.35	53.99	52.16	52.71	1,774,818	52.71