FTS | Fortis | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Fortis (FTS)

NYSE

$52.86-$0.010 (-0.02%)

Price as of Oct 02, 2026 7:30 PM EDT

$27.2B
Market Cap
8.74%
1-Year Change
Utilities - Regulated Electric
Industry

1 Month
-3.96%

Low Price$52.74

High Price$55.57
3 Months
-8.06%

Low Price$52.74

High Price$58.36
1 Year
+8.74%

Low Price$48.17

High Price$58.36

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	52.99	53.33	52.51	52.87	+0.25%	914,292
10/01/2026	52.63	52.83	52.21	52.74	-0.15%	881,278
09/30/2026	53.31	53.31	52.73	52.82	-0.45%	874,483
09/29/2026	52.77	53.09	52.52	53.06	-0.11%	1,151,429
09/28/2026	53.25	53.26	52.66	53.12	+0.06%	944,183
09/25/2026	53.01	53.18	52.70	53.09	+0.02%	927,893
09/24/2026	53.41	53.45	52.92	53.08	-0.41%	1,119,659
09/23/2026	53.61	53.67	53.12	53.30	-1.00%	904,695
09/22/2026	53.69	54.19	53.55	53.84	+0.43%	706,340
09/21/2026	54.03	54.15	53.56	53.61	-0.91%	561,294
09/18/2026	54.06	54.24	53.80	54.10	-0.70%	642,014
09/17/2026	54.10	54.66	53.99	54.48	+1.17%	677,013
09/16/2026	53.80	54.12	53.62	53.85	+0.65%	863,096
09/15/2026	54.09	54.20	53.26	53.50	-1.05%	693,294
09/14/2026	54.59	54.59	53.62	54.07	-0.55%	746,363
09/11/2026	54.85	54.86	54.19	54.37	-0.20%	549,723
09/10/2026	55.28	55.40	54.39	54.48	-1.16%	656,219
09/09/2026	55.58	55.63	54.92	55.12	-0.81%	498,993
09/08/2026	55.26	55.95	55.25	55.57	+0.56%	565,075
09/04/2026	55.25	55.76	55.22	55.26	-0.56%	529,020
09/03/2026	55.30	55.73	55.16	55.57	+0.94%	684,806
09/02/2026	55.22	55.22	54.52	55.05	+0.02%	838,053
09/01/2026	55.53	55.53	54.57	55.04	-0.25%	1,013,718
08/31/2026	54.28	55.28	54.28	55.18	+0.95%	1,068,932
08/28/2026	54.98	55.04	54.34	54.66	-0.35%	835,631
08/27/2026	55.21	55.67	54.48	54.85	-0.90%	634,548
08/26/2026	55.13	55.39	54.81	55.35	+0.51%	612,039
08/25/2026	55.39	55.40	54.87	55.07	-0.45%	540,596
08/24/2026	55.14	55.34	54.67	55.32	+0.77%	796,480
08/21/2026	56.49	56.65	54.85	54.90	-2.38%	867,459
08/20/2026	56.24	56.78	56.10	56.24	+0.02%	659,278
08/19/2026	56.07	56.61	55.81	56.23	+0.39%	835,386
08/19/2026	$0.46 Dividend
08/18/2026	56.41	56.57	56.01	56.01	+0.05%	685,726
08/17/2026	55.98	56.27	55.72	55.98	-0.42%	558,263
08/14/2026	55.70	56.25	55.70	56.22	+0.62%	591,497
08/13/2026	55.94	56.23	55.75	55.87	+0.20%	632,513
08/12/2026	55.52	56.00	55.52	55.76	+0.27%	948,002
08/11/2026	54.93	55.77	54.93	55.61	+1.23%	619,959
08/10/2026	55.42	55.50	54.65	54.94	-1.27%	1,088,001
08/07/2026	55.47	55.87	54.91	55.64	+0.32%	747,555
08/06/2026	56.40	56.51	55.11	55.46	-0.67%	619,827
08/05/2026	56.42	56.42	55.64	55.84	-0.49%	1,058,832
08/04/2026	56.05	56.62	55.83	56.12	+0.09%	981,953
08/03/2026	56.79	56.79	55.72	56.07	-0.82%	422,890
07/31/2026	56.62	57.39	56.43	56.54	-0.82%	941,706
07/31/2026	$0.56 Earnings
07/30/2026	56.98	57.33	56.49	57.00	-0.16%	1,126,541
07/29/2026	57.83	58.03	56.95	57.09	-1.34%	782,121
07/28/2026	58.39	58.92	57.86	57.86	+0.05%	907,764
07/27/2026	58.29	58.40	57.68	57.83	-0.90%	763,585
07/24/2026	58.30	58.73	58.12	58.36	+0.48%	505,528
07/23/2026	57.67	58.29	57.63	58.08	+0.38%	563,879
07/22/2026	57.55	58.10	57.50	57.86	+1.34%	887,778
07/21/2026	57.40	57.76	56.88	57.10	-1.25%	537,511
07/20/2026	58.10	58.54	57.72	57.82	-0.82%	720,289
07/17/2026	58.31	58.60	57.76	58.30	+0.19%	1,371,054
07/16/2026	57.09	58.19	57.09	58.19	+2.03%	1,000,157
07/15/2026	57.07	57.66	56.91	57.03	-0.38%	1,016,523
07/14/2026	57.38	57.65	57.08	57.25	+0.42%	501,890
07/13/2026	56.85	57.43	56.85	57.01	+0.14%	347,938
07/10/2026	56.67	57.06	56.58	56.93	+0.51%	308,558
07/09/2026	57.05	57.21	56.61	56.64	-0.99%	479,973
07/08/2026	57.34	57.66	56.98	57.21	+0.30%	851,727
07/07/2026	56.95	57.67	56.77	57.04	+1.07%	1,058,270
07/06/2026	57.52	57.52	56.24	56.44	-1.86%	754,827
07/02/2026	56.59	57.51	56.35	57.51	+2.35%	540,829
07/01/2026	56.69	56.80	56.09	56.19	-1.01%	665,809
06/30/2026	57.04	57.22	56.55	56.76	-0.93%	832,399
06/29/2026	57.54	57.70	57.01	57.30	-0.76%	651,843
06/26/2026	57.53	57.77	57.28	57.74	+0.78%	595,497
06/25/2026	56.88	57.31	56.79	57.29	+1.07%	574,692
06/24/2026	56.46	56.79	55.95	56.68	+0.79%	695,550
06/23/2026	55.62	56.35	55.50	56.24	+1.23%	732,522
06/22/2026	56.10	56.19	55.35	55.55	-0.14%	894,250
06/18/2026	55.59	56.18	55.36	55.63	-0.11%	615,223
06/17/2026	55.85	56.67	55.52	55.69	-1.70%	801,947
06/16/2026	56.90	57.46	56.56	56.65	-0.24%	749,359
06/15/2026	56.24	56.93	55.85	56.79	+0.62%	815,522
06/12/2026	56.15	56.64	55.92	56.45	+0.87%	935,260
06/11/2026	56.30	56.45	55.79	55.96	-0.11%	887,069
06/10/2026	55.73	56.16	55.45	56.02	+1.25%	662,395
06/09/2026	54.94	55.79	54.48	55.33	+1.27%	1,011,142
06/08/2026	55.35	55.68	54.29	54.63	-1.47%	711,889
06/05/2026	54.88	55.64	54.64	55.44	+1.21%	1,516,162
06/04/2026	54.90	54.91	54.04	54.78	+0.99%	610,038
06/03/2026	53.76	55.06	53.76	54.24	-0.11%	737,385
06/02/2026	54.02	54.65	54.02	54.30	+0.53%	604,239
06/01/2026	54.51	54.71	53.95	54.02	-1.57%	685,630
05/29/2026	55.67	55.92	54.81	54.88	-1.39%	741,767
05/28/2026	56.30	56.51	55.56	55.65	-1.25%	1,118,473
05/27/2026	55.84	56.53	55.84	56.36	+0.34%	556,770
05/26/2026	56.09	56.52	55.80	56.17	+0.27%	659,900
05/22/2026	55.75	56.16	55.53	56.02	+0.44%	523,294
05/21/2026	55.42	55.99	55.35	55.77	+0.63%	523,760
05/20/2026	55.38	55.86	55.24	55.42	+0.05%	915,586
05/19/2026	54.73	55.64	54.46	55.39	+1.38%	832,388
05/18/2026	54.55	55.12	54.35	54.64	+0.69%	619,605
05/15/2026	55.47	55.51	54.26	54.26	-2.26%	874,108
05/15/2026	$0.47 Dividend