FTS | Fortis | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Fortis (FTS)

NYSE

$59.76+$0.58 (+0.98%)

Price as of Nov 13, 2026 1:17 PM EST

$30.5B
Market Cap
16.95%
1-Year Change
Utilities - Regulated Electric
Industry

1 Month
+10.12%

Low Price$54.66

High Price$61.18
3 Months
+6.13%

Low Price$52.57

High Price$61.18
1 Year
+16.95%

Low Price$48.86

High Price$61.18

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	59.42	59.56	59.06	59.18	+0.19%	1,153,584
11/11/2026	59.16	59.47	58.85	59.07	-1.06%	663,638
11/10/2026	59.41	60.12	59.12	59.70	+0.29%	1,062,531
11/09/2026	60.45	60.45	59.34	59.53	-0.95%	1,142,496
11/06/2026	60.11	60.48	59.63	60.10	-1.77%	1,392,785
11/05/2026	61.38	61.71	60.82	61.18	+0.41%	1,915,435
11/04/2026	59.66	60.98	59.50	60.93	+2.03%	1,221,550
11/03/2026	59.73	60.19	59.16	59.72	+0.73%	1,542,730
11/03/2026	$0.66 Earnings
11/02/2026	58.58	59.48	58.33	59.29	+1.06%	1,463,542
10/30/2026	58.74	58.95	58.30	58.67	+1.00%	1,231,883
10/29/2026	57.88	58.26	57.35	58.09	+1.36%	916,989
10/28/2026	57.57	57.72	57.17	57.31	-0.78%	752,937
10/27/2026	57.35	57.81	57.30	57.76	+0.40%	801,494
10/26/2026	57.96	58.02	57.32	57.53	-0.72%	1,392,285
10/23/2026	57.66	58.06	57.57	57.95	+0.12%	1,388,637
10/22/2026	56.33	57.94	56.13	57.88	+3.41%	1,113,057
10/21/2026	55.82	56.20	55.82	55.97	+0.29%	660,008
10/20/2026	55.35	56.04	55.26	55.81	+1.66%	952,188
10/19/2026	55.50	55.71	54.74	54.90	-1.54%	969,197
10/16/2026	54.92	55.91	54.69	55.76	+2.01%	812,386
10/15/2026	55.15	55.26	54.62	54.66	-0.05%	1,043,357
10/14/2026	54.02	54.83	53.85	54.69	+1.22%	817,241
10/13/2026	54.00	54.11	53.12	54.03	+0.54%	919,471
10/12/2026	53.44	53.89	53.31	53.74	+0.81%	387,352
10/09/2026	53.29	53.47	53.03	53.31	-0.13%	991,329
10/08/2026	53.13	53.50	52.73	53.38	+0.68%	1,156,305
10/07/2026	52.93	53.07	52.63	53.02	+0.15%	1,412,842
10/06/2026	52.85	53.16	52.64	52.94	+0.70%	818,254
10/05/2026	52.87	52.94	52.34	52.57	-0.57%	854,379
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