Fortis Inc (FTS) Historical Stock Data
39.32 ↑0.16 (0.41%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FTS is down -0.07% a day on average. There have been 12 days where Fortis Inc closed green and 18 days where FTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 38.89 | 39.16 | ↑$0.27 (0.69%) | 38.71 | 39.27 | 0.97M |
| 2024-04-23 | 39.05 | 39.10 | ↑$0.05 (0.13%) | 38.96 | 39.22 | 1.06M |
| 2024-04-22 | 38.40 | 39.01 | ↑$0.61 (1.59%) | 38.39 | 39.02 | 838.06K |
| 2024-04-19 | 38.11 | 38.47 | ↑$0.36 (0.94%) | 38.09 | 38.55 | 786.52K |
| 2024-04-18 | 37.81 | 38.05 | ↑$0.24 (0.63%) | 37.47 | 38.11 | 600.52K |
| 2024-04-17 | 37.29 | 37.64 | ↑$0.35 (0.94%) | 37.06 | 37.71 | 1.21M |
| 2024-04-16 | 37.41 | 37.14 | ↓$0.27 (-0.72%) | 36.86 | 37.51 | 722.19K |
| 2024-04-15 | 37.91 | 37.54 | ↓$0.37 (-0.98%) | 37.30 | 37.95 | 554.65K |
| 2024-04-12 | 37.97 | 37.62 | ↓$0.35 (-0.92%) | 37.49 | 38.11 | 447.77K |
| 2024-04-11 | 38.34 | 37.95 | ↓$0.39 (-1.02%) | 37.57 | 38.39 | 832.38K |
| 2024-04-10 | 38.86 | 38.20 | ↓$0.66 (-1.70%) | 37.92 | 38.86 | 793.13K |
| 2024-04-09 | 39.34 | 39.24 | ↓$0.10 (-0.25%) | 39.04 | 39.42 | 422.51K |
| 2024-04-08 | 38.95 | 39.18 | ↑$0.23 (0.59%) | 38.78 | 39.21 | 531.56K |
| 2024-04-05 | 38.81 | 38.80 | ↓$0.01 (-0.03%) | 38.51 | 38.86 | 517.71K |
| 2024-04-04 | 39.51 | 39.06 | ↓$0.45 (-1.14%) | 38.90 | 39.66 | 673.09K |
| 2024-04-03 | 39.35 | 39.31 | ↓$0.04 (-0.10%) | 39.18 | 39.47 | 658.80K |
| 2024-04-02 | 39.16 | 39.39 | ↑$0.23 (0.59%) | 39.16 | 39.49 | 491.46K |
| 2024-04-01 | 39.41 | 39.31 | ↓$0.10 (-0.25%) | 39.06 | 39.47 | 492.79K |
| 2024-03-28 | 39.50 | 39.51 | ↑$0.01 (0.03%) | 39.33 | 39.56 | 762.43K |
| 2024-03-27 | 38.95 | 39.37 | ↑$0.42 (1.08%) | 38.95 | 39.38 | 879.89K |
| 2024-03-26 | 39.36 | 38.94 | ↓$0.42 (-1.07%) | 38.90 | 39.36 | 652.82K |
| 2024-03-25 | 39.60 | 39.34 | ↓$0.26 (-0.66%) | 39.31 | 39.71 | 600.53K |
| 2024-03-22 | 39.80 | 39.52 | ↓$0.28 (-0.70%) | 39.48 | 39.81 | 445.45K |
| 2024-03-21 | 39.69 | 39.61 | ↓$0.08 (-0.20%) | 39.55 | 39.89 | 662.44K |
| 2024-03-20 | 39.34 | 39.67 | ↑$0.33 (0.84%) | 39.25 | 39.73 | 534.38K |
| 2024-03-19 | 39.44 | 39.36 | ↓$0.08 (-0.20%) | 39.33 | 39.70 | 418.86K |
| 2024-03-18 | 39.74 | 39.57 | ↓$0.17 (-0.43%) | 39.44 | 39.77 | 675.83K |
| 2024-03-15 | 39.38 | 39.72 | ↑$0.34 (0.86%) | 39.23 | 39.87 | 893K |
| 2024-03-14 | 39.54 | 39.39 | ↓$0.15 (-0.38%) | 39.09 | 39.63 | 678.47K |
| 2024-03-13 | 39.87 | 39.73 | ↓$0.14 (-0.35%) | 39.56 | 39.94 | 605.47K |
Create an account or log in to view more rows.
$FTS peak frustration
$FTS coming now
$FTS now I buy
$FTS Buying more
$FTS news?
$FTS Love this stock.
Light taps
$FTS buy and hold and get rewarded
$FTS a comeback is always more fun than an all out win!!!!
$FTS the market is selling off
$FTS Like if the Hedgies are fucked