Fortis Inc (FTS) Historical Stock Data

37.99 ↓0.72 (-1.86%)
As of Market Close on September 30th, 2022.

Historical Data

In the past 30 trading days, FTS is down -0.55% a day on average. There have been 13 days where Fortis Inc closed green and 17 days where FTS closed red.

DateOpenCloseChangeLowHighVolume
2022-09-3038.7737.99↓$0.78 (-2.01%)37.9439.031.06M
2022-09-2940.0638.71↓$1.35 (-3.37%)38.6340.170.94M
2022-09-2839.9740.15↑$0.18 (0.45%)39.6040.31869.15K
2022-09-2740.6239.80↓$0.82 (-2.02%)39.6940.791.11M
2022-09-2641.1540.41↓$0.74 (-1.80%)40.0441.151.07M
2022-09-2341.2841.35↑$0.07 (0.17%)41.0141.53873.87K
2022-09-2241.6041.71↑$0.11 (0.26%)41.4241.83691.01K
2022-09-2141.9741.76↓$0.21 (-0.50%)41.6642.55813.14K
2022-09-2042.9441.90↓$1.04 (-2.42%)41.8142.94851.22K
2022-09-1942.6943.24↑$0.55 (1.29%)42.5543.29659.71K
2022-09-1642.4742.85↑$0.38 (0.89%)42.4242.90664.27K
2022-09-1543.6942.76↓$0.93 (-2.13%)42.7443.75652.92K
2022-09-1444.1743.79↓$0.38 (-0.86%)43.7644.31743.19K
2022-09-1344.9044.19↓$0.71 (-1.58%)44.1045.08605.47K
2022-09-1245.1245.30↑$0.18 (0.40%)45.0245.58601.76K
2022-09-0944.9744.88↓$0.09 (-0.20%)44.7945.20668.55K
2022-09-0844.6744.74↑$0.07 (0.16%)44.5745.05443.13K
2022-09-0744.1944.80↑$0.61 (1.38%)44.0945.00462.29K
2022-09-0244.4644.34↓$0.12 (-0.27%)44.0744.92539.29K
2022-09-0144.0144.36↑$0.35 (0.80%)43.9744.40464.01K
2022-08-3144.5544.11↓$0.44 (-0.99%)44.1144.70546.97K
2022-08-3045.5044.71↓$0.79 (-1.74%)44.6445.50608.52K
2022-08-2945.0945.42↑$0.33 (0.73%)44.7845.46483.62K
2022-08-2645.9545.11↓$0.84 (-1.83%)45.0245.95490.91K
2022-08-2545.8345.91↑$0.08 (0.17%)45.5045.96432.92K
2022-08-2446.1045.92↓$0.18 (-0.39%)45.6546.10487.75K
2022-08-2346.3046.03↓$0.27 (-0.58%)45.9046.40603.81K
2022-08-2246.3046.36↑$0.06 (0.13%)45.8346.47614.97K
2022-08-1946.2846.43↑$0.15 (0.32%)45.9746.70731.11K
2022-08-1846.9646.44↓$0.52 (-1.11%)46.1447.153.02M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$FTS I hope I never have to work for anyone again after this

0 Like Report
a

$FTS choo choo

0 Like Report
a

$FTS what’s gonna happen now

0 Like Report