Fortis Inc (FTS) Historical Stock Data
51.10 ↑0.16 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTS is up 0.01% a day on average. There have been 16 days where Fortis Inc closed green and 14 days where FTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 51.66 | 51.88 | ↑$0.22 (0.43%) | 51.48 | 51.88 | 400.34K |
| 2025-11-10 | 51.16 | 51.39 | ↑$0.23 (0.45%) | 51.00 | 51.70 | 410.17K |
| 2025-11-07 | 51.25 | 51.31 | ↑$0.06 (0.12%) | 51.12 | 51.67 | 449.20K |
| 2025-11-06 | 50.49 | 51.06 | ↑$0.57 (1.13%) | 50.49 | 51.14 | 322.41K |
| 2025-11-05 | 50.48 | 50.50 | ↑$0.02 (0.04%) | 50.39 | 51.00 | 573.24K |
| 2025-11-04 | 50.00 | 50.50 | ↑$0.50 (1.00%) | 49.74 | 50.97 | 758.43K |
| 2025-11-03 | 50.05 | 49.81 | ↓$0.24 (-0.48%) | 49.66 | 50.24 | 594.35K |
| 2025-10-31 | 50.19 | 50.23 | ↑$0.04 (0.08%) | 49.99 | 50.39 | 577.59K |
| 2025-10-30 | 50.24 | 50.53 | ↑$0.29 (0.58%) | 50.16 | 50.61 | 424.20K |
| 2025-10-29 | 50.67 | 50.19 | ↓$0.48 (-0.95%) | 49.84 | 50.74 | 686.52K |
| 2025-10-28 | 51.08 | 50.69 | ↓$0.39 (-0.76%) | 50.60 | 51.08 | 642.67K |
| 2025-10-27 | 51.40 | 51.14 | ↓$0.26 (-0.51%) | 50.85 | 51.40 | 802.39K |
| 2025-10-24 | 51.67 | 51.40 | ↓$0.27 (-0.52%) | 51.35 | 51.67 | 373.28K |
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