Fortis Inc (FTS) Historical Stock Data
51.75 ↓0.02 (-0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTS is down -0.02% a day on average. There have been 15 days where Fortis Inc closed green and 15 days where FTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 51.88 | 51.75 | ↓$0.13 (-0.25%) | 51.71 | 51.96 | 300.91K |
| 2025-12-23 | 51.41 | 51.77 | ↑$0.36 (0.70%) | 51.37 | 51.81 | 407.81K |
| 2025-12-22 | 50.70 | 51.21 | ↑$0.51 (1.01%) | 50.44 | 51.22 | 485.49K |
| 2025-12-19 | 51.41 | 50.86 | ↓$0.55 (-1.07%) | 50.72 | 51.68 | 520.67K |
| 2025-12-18 | 51.41 | 51.46 | ↑$0.05 (0.10%) | 51.41 | 51.75 | 379.83K |
| 2025-12-17 | 51.34 | 51.67 | ↑$0.33 (0.64%) | 50.89 | 51.72 | 408.95K |
| 2025-12-16 | 51.67 | 51.27 | ↓$0.40 (-0.77%) | 51.19 | 51.74 | 452.51K |
| 2025-12-15 | 51.10 | 51.61 | ↑$0.51 (1.00%) | 50.97 | 51.61 | 502.11K |
| 2025-12-12 | 50.57 | 50.97 | ↑$0.40 (0.79%) | 50.42 | 50.98 | 497.72K |
| 2025-12-11 | 50.22 | 50.29 | ↑$0.07 (0.15%) | 50.22 | 50.66 | 380.71K |
| 2025-12-10 | 50.40 | 50.09 | ↓$0.31 (-0.61%) | 49.99 | 50.40 | 565.51K |
| 2025-12-09 | 50.92 | 50.28 | ↓$0.64 (-1.26%) | 50.21 | 51.02 | 462.09K |
| 2025-12-08 | 51.08 | 50.62 | ↓$0.46 (-0.90%) | 50.49 | 51.08 | 483K |
| 2025-12-05 | 51.03 | 51.10 | ↑$0.07 (0.14%) | 50.85 | 51.20 | 439.79K |
| 2025-12-04 | 50.91 | 50.94 | ↑$0.03 (0.06%) | 50.88 | 51.57 | 393.89K |
| 2025-12-03 | 51.90 | 51.09 | ↓$0.81 (-1.56%) | 50.91 | 51.90 | 543.24K |
| 2025-12-02 | 52.09 | 51.70 | ↓$0.39 (-0.75%) | 51.56 | 52.35 | 621.17K |
| 2025-12-01 | 52.46 | 52.16 | ↓$0.30 (-0.57%) | 52.04 | 52.56 | 642.04K |
| 2025-11-28 | 52.32 | 52.53 | ↑$0.21 (0.40%) | 52.20 | 52.58 | 138.63K |
| 2025-11-26 | 52.09 | 52.43 | ↑$0.34 (0.65%) | 51.97 | 52.46 | 577.78K |
| 2025-11-25 | 51.59 | 51.92 | ↑$0.33 (0.64%) | 51.47 | 51.95 | 770.42K |
| 2025-11-24 | 51.61 | 51.34 | ↓$0.27 (-0.52%) | 51.10 | 51.61 | 582.24K |
| 2025-11-21 | 51.60 | 51.57 | ↓$0.03 (-0.06%) | 51.22 | 51.78 | 746.63K |
| 2025-11-20 | 50.80 | 51.47 | ↑$0.67 (1.32%) | 50.80 | 51.57 | 559.81K |
| 2025-11-19 | 51.96 | 51.51 | ↓$0.45 (-0.87%) | 51.17 | 52.07 | 0.93M |
| 2025-11-18 | 52.05 | 52.01 | ↓$0.04 (-0.08%) | 51.72 | 52.43 | 674.22K |
| 2025-11-17 | 51.88 | 52.14 | ↑$0.26 (0.50%) | 51.77 | 52.17 | 599.68K |
| 2025-11-14 | 52.45 | 52.27 | ↓$0.18 (-0.34%) | 51.97 | 52.51 | 527.66K |
| 2025-11-13 | 52.72 | 52.33 | ↓$0.39 (-0.74%) | 52.09 | 52.81 | 641.20K |
| 2025-11-12 | 51.87 | 52.65 | ↑$0.78 (1.50%) | 51.77 | 52.74 | 526.81K |
Create an account or log in to view more rows.
$FTS lol who sold
$FTS I'm friggin bored. Just give us our money already
$FTS yes
keep going down
let's go
stop stalling
$FTS Pamp it higher...
$FTS Shorts talk the talk but cant walk the walk
$FTS damn lots of volume came after hours just now
what the?
$FTS I love this stonk!
$FTS Nothing but time to wait
$FTS Guys when can we expect that 30% drop?
$FTS go time