Dark

FTS
Fortis Inc. Common Shares
stock NYSE

At Close

Aug 22, 2025 3:59:57 PM EDT

50.68USD-0.177%(-0.09)434,560

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-50.77)0

After-hours

Aug 21, 2025 4:00:30 PM EDT

50.77USD-0.030%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-22	50.9800	51.0650	50.6300	50.6800	-0.177%	434,560	0.000%
2025-08-21	50.8300	50.9800	50.7200	50.7700	-0.157%	461,016	-0.177%
2025-08-20	50.4700	51.1300	50.4600	50.8500	+1.214%	887,850	-0.334%
2025-08-19	50.1700	50.3400	49.7700	50.2400	-0.613%	882,013	+0.876%
2025-08-18	50.8400	50.9799	50.4000	50.5500	-0.414%	580,731	+0.257%
2025-08-15	50.7200	50.9500	50.5800	50.7600	+0.059%	594,006	-0.158%
2025-08-14	50.4200	50.9400	50.3600	50.7300	+0.515%	452,318	-0.099%
2025-08-13	50.6100	50.7500	50.4100	50.4700	-0.099%	585,722	+0.416%
2025-08-12	50.7800	50.7800	50.3000	50.5200	-0.257%	428,463	+0.317%
2025-08-11	50.8700	50.9600	50.5800	50.6500	-0.295%	355,211	+0.059%
2025-08-08	51.0000	51.1200	50.7700	50.8000	-0.020%	566,508	-0.236%
2025-08-07	50.3500	50.8700	50.1500	50.8100	+0.734%	602,505	-0.256%
2025-08-06	50.4900	50.7800	50.1000	50.4400	+0.020%	465,155	+0.476%
2025-08-05	50.6600	51.4500	50.1200	50.4300	-0.079%	753,076	+0.496%
2025-08-04	49.9200	50.4900	49.9200	50.4700	+1.163%	368,117	+0.416%
2025-08-01	49.8300	50.5600	49.4500	49.8900	+1.879%	1,030,846	+1.583%
2025-07-31	48.7200	49.1100	48.7200	48.9700	-0.061%	518,481	+3.492%
2025-07-30	48.7400	49.3800	48.5300	49.0000	+0.389%	440,301	+3.429%
2025-07-29	48.4700	48.9100	48.3500	48.8100	+1.014%	501,447	+3.831%
2025-07-28	48.8700	49.0100	48.2800	48.3200	-1.528%	788,511	+4.884%
2025-07-25	49.0600	49.1850	48.7600	49.0700	+0.020%	438,507	+3.281%
2025-07-24	48.7700	49.1600	48.6050	49.0600	+0.595%	521,444	+3.302%
2025-07-23	49.0600	49.2700	48.6500	48.7700	-0.611%	647,760	+3.916%
2025-07-22	48.2700	49.0850	48.2700	49.0700	+1.974%	687,633	+3.281%
2025-07-21	47.8100	48.1450	47.6500	48.1200	+1.777%	831,428	+5.320%
2025-07-18	47.2500	47.4700	47.0000	47.2800	+0.596%	564,938	+7.191%
2025-07-17	46.7300	47.0500	46.6600	47.0000	-0.424%	571,942	+7.830%
2025-07-16	46.9700	47.3300	46.9200	47.2000	+0.319%	523,267	+7.373%
2025-07-15	47.1200	47.3900	46.8950	47.0500	-0.339%	580,100	+7.715%
2025-07-14	47.0700	47.6400	47.0700	47.2100	0.000%	562,794	+7.350%
2025-07-11	46.9000	47.3200	46.8300	47.2100	+0.085%	609,636	+7.350%
2025-07-10	46.6200	47.2700	46.5500	47.1700	+0.640%	558,612	+7.441%
2025-07-09	46.8000	46.9867	46.5800	46.8700	+0.085%	420,315	+8.129%
2025-07-08	46.6200	47.0300	46.4600	46.8300	-0.107%	523,305	+8.221%
2025-07-07	47.3300	47.3300	46.8400	46.8800	-1.118%	534,406	+8.106%
2025-07-03	47.0200	47.5050	47.0200	47.4100	+0.701%	348,512	+6.897%
2025-07-02	47.5200	47.5500	46.7900	47.0800	-1.547%	626,015	+7.647%
2025-07-01	47.9100	48.0700	47.5200	47.8200	+0.189%	333,135	+5.981%
2025-06-30	47.2200	47.7650	47.0600	47.7300	+1.209%	539,734	+6.181%
2025-06-27	47.1800	47.5300	47.0100	47.1600	+0.064%	587,002	+7.464%
2025-06-26	46.7800	47.2000	46.7800	47.1300	+1.137%	464,407	+7.532%
2025-06-25	47.1900	47.1900	46.5700	46.6000	-1.626%	787,170	+8.755%
2025-06-24	47.5500	47.5850	47.2500	47.3700	-0.441%	558,901	+6.988%
2025-06-23	47.1700	47.6500	47.0750	47.5800	+1.126%	601,669	+6.515%
2025-06-20	47.2500	47.3600	46.7218	47.0500	-0.592%	636,476	+7.715%
2025-06-18	47.5000	47.5000	47.1600	47.3300	-0.106%	374,429	+7.078%
2025-06-17	47.7000	47.7000	47.2000	47.3800	-0.629%	443,558	+6.965%
2025-06-16	48.2400	48.6150	47.6200	47.6800	-0.997%	431,076	+6.292%
2025-06-13	48.0200	48.3500	47.8000	48.1600	+0.354%	581,305	+5.233%
2025-06-12	47.6300	47.9900	47.5400	47.9900	+1.202%	430,040	+5.605%
2025-06-11	47.5800	47.5800	47.1400	47.4200	-0.147%	599,960	+6.875%
2025-06-10	47.2000	47.6200	47.2000	47.4900	+0.317%	610,414	+6.717%
2025-06-09	47.2100	47.5500	46.9200	47.3400	-0.358%	490,358	+7.055%
2025-06-06	47.8600	47.9850	47.4300	47.5100	-1.206%	452,751	+6.672%
2025-06-05	48.1800	48.1800	47.7900	48.0900	-0.104%	382,600	+5.386%
2025-06-04	48.6000	48.6000	47.9100	48.1400	-0.599%	378,295	+5.276%
2025-06-03	48.7900	49.0300	48.3100	48.4300	-0.616%	491,620	+4.646%
2025-06-02	48.5800	49.0200	48.3200	48.7300	-0.205%	582,263	+4.002%
2025-05-30	48.2000	49.0100	48.1480	48.8300	+1.265%	699,131	+3.789%
2025-05-29	47.7100	48.3100	47.7100	48.2200	+0.710%	377,738	+5.102%
2025-05-28	48.4000	48.4000	47.7100	47.8800	-1.339%	351,572	+5.848%
2025-05-27	48.3300	48.9200	48.2000	48.5300	+0.352%	463,971	+4.430%
2025-05-23	48.0000	48.3900	47.6500	48.3600	+1.384%	343,692	+4.797%
2025-05-22	48.0000	48.0700	47.5321	47.7000	-0.935%	435,832	+6.247%
2025-05-21	47.4700	48.2800	47.4700	48.1500	+0.753%	557,908	+5.254%
2025-05-20	47.5700	48.0300	47.4500	47.7900	+0.420%	516,016	+6.047%
2025-05-19	47.0000	47.6300	47.0000	47.5900	+0.912%	244,776	+6.493%
2025-05-16	47.1200	47.2500	46.8000	47.1600	-0.275%	460,663	+7.464%
2025-05-15	46.5500	47.3400	46.4800	47.2900	+1.786%	2,360,520	+7.169%
2025-05-14	46.5000	46.6550	45.8650	46.4600	-0.193%	583,663	+9.083%
2025-05-13	46.7800	46.7800	46.2250	46.5500	-0.407%	607,669	+8.872%
2025-05-12	47.5300	47.8000	46.3800	46.7400	-2.706%	696,469	+8.430%
2025-05-09	48.5000	48.5000	47.7700	48.0400	-0.948%	587,929	+5.495%
2025-05-08	49.6900	49.6900	48.5000	48.5000	-2.532%	945,438	+4.495%
2025-05-07	49.3400	50.0600	49.2300	49.7600	+1.468%	471,387	+1.849%
2025-05-06	48.8900	49.3600	48.6800	49.0400	+0.636%	831,390	+3.344%
2025-05-05	48.7200	48.7900	48.2300	48.7300	+0.350%	274,007	+4.002%
2025-05-02	48.8900	49.0300	48.4000	48.5600	-0.857%	695,412	+4.366%
2025-05-01	49.4200	49.6000	48.9500	48.9800	-1.070%	287,947	+3.471%
2025-04-30	49.0700	49.6500	48.6200	49.5100	+1.413%	552,996	+2.363%
2025-04-29	48.6400	48.8300	48.5550	48.8200	+0.391%	261,363	+3.810%
2025-04-28	48.4800	48.6600	47.9800	48.6300	+0.124%	433,895	+4.216%
2025-04-25	48.7000	48.7000	48.3400	48.5700	+0.041%	409,292	+4.344%
2025-04-24	48.3300	48.6700	47.9700	48.5500	+0.455%	450,384	+4.387%
2025-04-23	48.6900	48.9000	47.8800	48.3300	-1.226%	606,745	+4.862%
2025-04-22	48.5000	48.9400	48.3700	48.9300	+1.704%	598,864	+3.577%
2025-04-21	48.1900	48.5600	47.7500	48.1100	-0.145%	321,053	+5.342%
2025-04-17	47.8800	48.3750	47.7800	48.1800	+1.155%	668,501	+5.189%
2025-04-16	47.6200	48.0800	47.3650	47.6300	+0.506%	346,465	+6.404%
2025-04-15	47.4600	47.7800	47.2900	47.3900	-0.126%	1,129,561	+6.942%
2025-04-14	46.6100	47.5600	46.3700	47.4500	+1.977%	496,773	+6.807%
2025-04-11	45.4500	46.7290	45.4500	46.5300	+2.829%	630,278	+8.919%
2025-04-10	44.4600	45.4900	44.2100	45.2500	+1.869%	1,062,229	+12.000%
2025-04-09	44.1300	44.6800	43.2800	44.4200	-0.180%	1,579,031	+14.093%
2025-04-08	45.5800	46.1900	44.1900	44.5000	-1.374%	1,130,111	+13.888%
2025-04-07	45.1500	46.1500	44.3500	45.1200	-2.253%	1,143,089	+12.323%
2025-04-04	47.1900	47.5000	46.1500	46.1600	-2.451%	1,403,899	+9.792%
2025-04-03	46.5400	48.0700	46.5100	47.3200	+2.513%	516,282	+7.101%
2025-04-02	46.3200	46.3200	45.7800	46.1600	+0.087%	409,779	+9.792%
2025-04-01	45.5700	46.3700	45.2800	46.1200	+1.185%	537,097	+9.887%
2025-03-31	45.3000	46.0800	45.1000	45.5800	+0.618%	654,322	+11.189%
2025-03-28	44.7800	45.5850	44.5600	45.3000	+1.252%	563,896	+11.876%
2025-03-27	44.6400	44.9500	44.5300	44.7400	+0.246%	389,171	+13.277%
2025-03-26	44.2400	44.9399	44.2400	44.6300	+0.518%	408,280	+13.556%
2025-03-25	44.8600	44.9900	44.3750	44.4000	-1.202%	499,979	+14.144%
2025-03-24	44.8800	45.4000	44.7476	44.9400	-0.111%	385,640	+12.773%
2025-03-21	45.2700	45.3650	44.7300	44.9900	-0.553%	472,592	+12.647%
2025-03-20	45.1600	45.2500	44.8500	45.2400	+0.199%	415,749	+12.025%
2025-03-19	45.1000	45.2000	44.9000	45.1500	-0.089%	226,350	+12.248%
2025-03-18	45.2400	45.4400	44.8500	45.1900	-0.243%	245,278	+12.149%
2025-03-17	44.8000	45.3900	44.8000	45.3000	+0.824%	302,782	+11.876%
2025-03-14	44.6800	45.2800	44.5600	44.9300	+0.178%	494,764	+12.798%
2025-03-13	44.5400	45.0500	44.5400	44.8500	+0.741%	357,467	+12.999%
2025-03-12	44.1400	44.7600	43.9500	44.5200	+0.315%	453,358	+13.836%
2025-03-11	44.9400	45.0306	44.2600	44.3800	-1.290%	437,950	+14.196%
2025-03-10	44.6200	45.2600	44.6100	44.9600	+0.694%	487,747	+12.722%
2025-03-07	43.5000	44.7400	43.4700	44.6500	+2.221%	705,158	+13.505%
2025-03-06	44.1200	44.3200	43.6600	43.6800	-1.377%	452,339	+16.026%
2025-03-05	44.1400	44.6000	43.7000	44.2900	+0.317%	609,907	+14.428%
2025-03-04	44.3500	44.5900	43.9000	44.1500	0.000%	925,471	+14.790%
2025-03-03	43.8800	44.4500	43.8300	44.1500	+0.615%	534,667	+14.790%
2025-02-28	43.7600	43.8850	43.1900	43.8800	+0.990%	513,068	+15.497%
2025-02-27	43.3800	43.7900	43.2700	43.4500	-1.070%	917,017	+16.640%
2025-02-26	43.9600	44.3200	43.6900	43.9200	-0.566%	364,154	+15.392%
2025-02-25	44.2200	44.4100	43.9850	44.1700	+0.432%	531,585	+14.739%
2025-02-24	44.1900	44.3800	43.7600	43.9800	-0.272%	403,808	+15.234%
2025-02-21	43.7200	44.1600	43.6200	44.1000	+0.731%	487,459	+14.921%
2025-02-20	43.9500	44.0800	43.6600	43.7800	-0.387%	361,059	+15.761%
2025-02-19	43.6700	43.9600	43.2170	43.9500	+0.757%	518,055	+15.313%
2025-02-18	44.1700	44.2400	42.9500	43.6200	-2.807%	650,195	+16.185%
2025-02-14	44.7100	45.4600	44.6800	44.8800	+1.264%	7,639,202	+12.923%
2025-02-13	44.0600	44.5500	44.0300	44.3200	+0.980%	497,414	+14.350%
2025-02-12	43.4000	44.0700	43.4000	43.8900	-0.137%	340,231	+15.470%
2025-02-11	43.6900	43.9500	43.3800	43.9500	+0.411%	470,911	+15.313%
2025-02-10	43.5600	43.9200	43.3550	43.7700	+0.574%	252,267	+15.787%
2025-02-07	43.5100	43.6450	43.1800	43.5200	-0.115%	287,929	+16.452%
2025-02-06	43.5900	43.6450	43.1500	43.5700	+0.046%	265,505	+16.319%
2025-02-05	43.1700	43.7350	43.0650	43.5500	+1.824%	255,885	+16.372%
2025-02-04	42.9000	43.1500	42.6000	42.7700	+0.117%	419,293	+18.494%
2025-02-03	41.5100	42.9800	41.2400	42.7200	+0.235%	614,516	+18.633%
2025-01-31	42.8400	43.1900	42.4600	42.6200	-0.397%	516,384	+18.911%
2025-01-30	42.5900	43.1500	42.4050	42.7900	+1.182%	539,587	+18.439%
2025-01-29	42.7200	42.8700	42.1600	42.2900	-0.914%	316,634	+19.839%
2025-01-28	43.2400	43.3600	42.5650	42.6800	-1.614%	426,621	+18.744%
2025-01-27	42.2800	43.5600	42.2400	43.3800	+2.263%	570,946	+16.828%
2025-01-24	42.4400	42.4800	42.2100	42.4200	+0.498%	283,414	+19.472%
2025-01-23	42.0800	42.4000	41.8800	42.2100	+0.333%	327,578	+20.066%
2025-01-22	42.5400	42.5400	41.9900	42.0700	-1.105%	464,803	+20.466%
2025-01-21	42.3000	42.7200	42.1450	42.5400	+1.406%	303,289	+19.135%
2025-01-17	41.6400	42.3200	41.6400	41.9500	+0.479%	352,594	+20.810%
2025-01-16	41.0000	41.8350	40.7950	41.7500	+1.854%	412,262	+21.389%
2025-01-15	40.8800	41.1500	40.6200	40.9900	+1.235%	351,088	+23.640%
2025-01-14	40.6800	40.6900	40.3900	40.4900	-0.467%	332,319	+25.167%
2025-01-13	40.9100	40.9100	40.3200	40.6800	-0.270%	466,443	+24.582%
2025-01-10	41.7700	41.8000	40.7100	40.7900	-2.858%	408,184	+24.246%
2025-01-08	41.5600	42.0100	41.3600	41.9900	+0.503%	270,980	+20.695%
2025-01-07	41.4700	42.0860	41.4700	41.7800	+0.942%	445,382	+21.302%
2025-01-06	41.6000	41.8400	41.2400	41.3900	-0.457%	399,370	+22.445%
2025-01-03	41.4800	41.7300	41.3700	41.5800	+0.483%	246,400	+21.886%
2025-01-02	41.6300	41.7200	41.2900	41.3800	-0.457%	265,492	+22.475%
2024-12-31	41.6900	41.8500	41.4400	41.5700	-0.288%	333,160	+21.915%
2024-12-30	41.7800	41.8600	41.3700	41.6900	-0.454%	256,443	+21.564%
2024-12-27	41.6300	42.0050	41.6300	41.8800	+0.048%	305,015	+21.012%
2024-12-26	41.6500	41.9200	41.6500	41.8600	+0.072%	226,454	+21.070%
2024-12-24	41.8000	41.8600	41.5800	41.8300	-0.310%	143,261	+21.157%
2024-12-23	41.7600	41.9600	41.3450	41.9600	+0.575%	501,676	+20.782%
2024-12-20	41.0900	41.9000	41.0500	41.7200	+1.361%	652,656	+21.477%
2024-12-19	40.9100	41.4800	40.7200	41.1600	+0.292%	301,978	+23.129%
2024-12-18	41.7300	41.9366	41.0400	41.0400	-2.053%	496,951	+23.489%
2024-12-17	41.8300	42.0700	41.7300	41.9000	-0.238%	363,729	+20.955%
2024-12-16	42.3300	42.3900	42.0000	42.0000	-0.780%	284,556	+20.667%
2024-12-13	42.4300	42.5900	42.1450	42.3300	+0.024%	303,699	+19.726%
2024-12-12	43.1700	43.1700	42.2000	42.3200	-1.719%	393,284	+19.754%
2024-12-11	43.6700	43.6700	42.9900	43.0600	-1.216%	455,154	+17.696%
2024-12-10	43.7700	43.7850	43.3400	43.5900	-0.638%	313,856	+16.265%
2024-12-09	44.3700	44.7900	43.7641	43.8700	-1.371%	689,534	+15.523%
2024-12-06	44.8500	44.8500	44.3050	44.4800	-0.913%	387,793	+13.939%
2024-12-05	44.8500	45.0050	44.5300	44.8900	+0.425%	818,913	+12.898%
2024-12-04	44.1300	44.9100	44.1114	44.7000	+0.971%	1,122,045	+13.378%
2024-12-03	45.0600	45.4300	44.2700	44.2700	-1.337%	448,429	+14.479%
2024-12-02	44.5700	45.0000	44.0500	44.8700	+0.425%	541,087	+12.949%
2024-11-29	44.6800	44.7600	44.4500	44.6800	-0.335%	256,379	+13.429%
2024-11-27	44.7600	45.1350	44.5200	44.8300	+0.561%	396,844	+13.049%
2024-11-26	44.6000	44.8700	44.3294	44.5800	-0.977%	479,913	+13.683%
2024-11-25	45.4400	45.4400	44.6200	45.0200	-0.310%	870,286	+12.572%
2024-11-22	44.8600	45.3100	44.8300	45.1600	+0.759%	343,300	+12.223%
2024-11-21	44.6600	44.8600	44.3100	44.8200	+0.268%	260,539	+13.075%
2024-11-20	44.7200	44.8100	44.4500	44.7000	-0.112%	222,728	+13.378%
2024-11-19	44.1500	44.8250	43.9100	44.7500	+1.199%	301,570	+13.251%
2024-11-18	43.8300	44.2300	43.6100	44.2200	+0.113%	450,898	+14.609%
2024-11-15	44.0900	44.3100	43.9400	44.1700	-0.248%	6,136,710	+14.739%
2024-11-14	44.1400	44.6400	44.0100	44.2800	+0.659%	416,460	+14.453%
2024-11-13	44.2700	44.3600	43.7900	43.9900	-0.588%	267,484	+15.208%
2024-11-12	44.3000	44.4700	44.0600	44.2500	-0.113%	377,614	+14.531%
2024-11-11	44.1100	44.5950	44.1100	44.3000	+0.272%	634,015	+14.402%
2024-11-08	43.8800	44.2700	43.8100	44.1800	+0.776%	844,813	+14.713%
2024-11-07	43.7300	44.0650	43.5850	43.8400	+0.597%	409,478	+15.602%
2024-11-06	43.4300	43.8200	43.0600	43.5800	-1.134%	798,868	+16.292%
2024-11-05	42.6200	44.1550	42.5900	44.0800	+3.547%	888,521	+14.973%
2024-11-04	42.7300	43.0300	42.3850	42.5700	-0.514%	851,635	+19.051%
2024-11-01	43.3600	43.3600	42.6730	42.7900	-1.018%	399,282	+18.439%
2024-10-31	43.2300	43.6750	42.8400	43.2300	0.000%	544,152	+17.233%
2024-10-30	43.3700	43.3700	42.8600	43.2300	-0.092%	441,057	+17.233%
2024-10-29	43.5200	43.6000	43.0250	43.2700	-1.413%	521,267	+17.125%
2024-10-28	43.9700	44.1100	43.7900	43.8900	+0.228%	389,451	+15.470%
2024-10-25	44.3400	44.4100	43.7850	43.7900	-0.972%	361,365	+15.734%
2024-10-24	44.8200	44.8800	43.8250	44.2200	-1.514%	485,918	+14.609%
2024-10-23	44.6600	44.9180	44.6400	44.9000	+0.335%	310,288	+12.873%
2024-10-22	44.7200	44.8800	44.3950	44.7500	-0.178%	391,123	+13.251%
2024-10-21	44.8200	45.1800	44.7600	44.8300	-0.223%	312,243	+13.049%
2024-10-18	44.7600	45.1300	44.7200	44.9300	+0.380%	359,936	+12.798%
2024-10-17	44.8700	44.9700	44.5100	44.7600	-0.267%	430,947	+13.226%
2024-10-16	44.6800	45.0050	44.5300	44.8800	+0.967%	384,738	+12.923%
2024-10-15	43.6600	44.5150	43.5000	44.4500	+1.856%	551,393	+14.016%
2024-10-14	43.5100	43.7000	43.4201	43.6400	+0.553%	188,410	+16.132%
2024-10-11	43.0600	43.4750	43.0600	43.4000	+0.626%	291,852	+16.774%
2024-10-10	43.2600	43.4200	42.9400	43.1300	-0.485%	551,059	+17.505%
2024-10-09	43.4000	43.5200	43.1300	43.3400	-0.596%	441,506	+16.936%
2024-10-08	43.7600	43.8300	43.3250	43.6000	-0.115%	534,394	+16.239%
2024-10-07	44.4300	44.5300	43.5550	43.6500	-1.844%	779,833	+16.105%
2024-10-04	44.5400	44.6400	44.3100	44.4700	-0.980%	637,115	+13.964%
2024-10-03	45.8000	45.8600	44.7600	44.9100	-1.965%	606,102	+12.848%
2024-10-02	45.5000	46.0600	45.5000	45.8100	+0.439%	408,453	+10.631%
2024-10-01	45.5000	45.6950	45.3500	45.6100	+0.374%	308,827	+11.116%
2024-09-30	45.4600	45.7400	45.1800	45.4400	-0.241%	341,484	+11.532%
2024-09-27	45.5400	45.7450	45.4400	45.5500	+0.375%	632,174	+11.262%
2024-09-26	45.2100	45.5500	45.0550	45.3800	+0.867%	521,675	+11.679%
2024-09-25	45.3000	45.3600	44.9600	44.9900	-0.310%	475,884	+12.647%
2024-09-24	45.0400	45.2500	44.7600	45.1300	+0.267%	810,575	+12.298%
2024-09-23	44.8700	45.0800	44.7100	45.0100	+0.739%	352,060	+12.597%
2024-09-20	44.5000	44.7200	44.0600	44.6800	+0.224%	1,025,781	+13.429%
2024-09-19	44.7500	44.9600	44.4500	44.5800	-0.713%	610,404	+13.683%
2024-09-18	45.2300	45.3900	44.8100	44.9000	-0.970%	357,811	+12.873%
2024-09-17	45.6600	45.8300	45.2500	45.3400	-0.679%	382,791	+11.778%
2024-09-16	45.5800	45.7900	45.4500	45.6500	+0.352%	325,429	+11.019%
2024-09-13	45.3100	45.5700	45.0800	45.4900	+0.686%	398,815	+11.409%
2024-09-12	44.7700	45.3400	44.6700	45.1800	+0.938%	419,346	+12.174%
2024-09-11	44.5000	44.8000	44.1350	44.7600	+0.562%	553,030	+13.226%
2024-09-10	44.9500	45.0000	44.4000	44.5100	-1.067%	513,006	+13.862%
2024-09-09	44.7200	45.1100	44.7000	44.9900	+0.897%	524,111	+12.647%
2024-09-06	45.2900	45.3400	44.4600	44.5900	-1.480%	506,830	+13.658%
2024-09-05	44.9900	45.3300	44.9400	45.2600	+1.049%	408,529	+11.975%
2024-09-04	44.6600	44.9800	44.5500	44.7900	+0.471%	410,998	+13.150%
2024-09-03	43.8500	44.5800	43.7800	44.5800	+1.318%	640,850	+13.683%
2024-08-30	43.8600	44.1696	43.7550	44.0000	+0.594%	299,803	+15.182%
2024-08-29	43.7800	43.8700	43.3500	43.7400	-0.069%	769,718	+15.866%
2024-08-28	43.7300	44.0100	43.5800	43.7700	-0.137%	544,336	+15.787%
2024-08-27	43.8300	43.8800	43.6450	43.8300	-0.091%	985,256	+15.629%
2024-08-26	44.1700	44.2150	43.8300	43.8700	-0.386%	444,721	+15.523%
2024-08-23	43.7700	44.2050	43.7000	44.0400	+0.940%	378,790	+15.077%
2024-08-22	43.7300	43.9000	43.5400	43.6300	+0.023%	423,147	+16.159%
2024-08-21	43.5600	43.7750	43.5000	43.6200	+0.046%	376,615	+16.185%
2024-08-20	43.6200	43.6800	43.3250	43.6000	-0.954%	520,097	+16.239%
2024-08-19	43.8200	44.1950	43.7700	44.0200	+0.571%	2,165,461	+15.129%
2024-08-16	43.7400	43.8300	43.5100	43.7700	+0.367%	358,947	+15.787%
2024-08-15	43.1500	43.6650	43.0600	43.6100	+0.438%	501,864	+16.212%
2024-08-14	43.3900	43.7400	43.1300	43.4200	-0.092%	580,686	+16.720%
2024-08-13	42.9600	43.4800	42.7650	43.4600	+1.661%	689,270	+16.613%
2024-08-12	42.9300	43.0400	42.7000	42.7500	-0.489%	366,303	+18.550%
2024-08-09	43.0600	43.1000	42.6700	42.9600	-0.232%	542,564	+17.970%
2024-08-08	42.5700	43.2400	42.5500	43.0600	+0.867%	744,187	+17.696%
2024-08-07	42.6500	42.9900	42.3300	42.6900	+0.684%	741,040	+18.716%
2024-08-06	41.8000	42.6200	41.6300	42.4000	+1.460%	827,807	+19.528%
2024-08-05	42.2800	42.3600	41.7300	41.7900	-1.855%	494,708	+21.273%
2024-08-02	41.9400	42.6500	41.8000	42.5800	+1.890%	823,413	+19.023%
2024-08-01	41.9700	42.1700	41.7100	41.7900	-0.120%	970,810	+21.273%
2024-07-31	41.3300	41.9900	41.0550	41.8400	+1.430%	671,084	+21.128%
2024-07-30	40.9400	41.5200	40.9300	41.2500	+0.438%	455,425	+22.861%
2024-07-29	41.0500	41.1600	40.8450	41.0700	+0.122%	372,158	+23.399%
2024-07-26	40.8100	41.0950	40.7900	41.0200	+0.761%	324,945	+23.549%
2024-07-25	40.9000	41.0900	40.6500	40.7100	-0.440%	665,409	+24.490%
2024-07-24	40.4900	41.1000	40.3400	40.8900	+1.464%	609,537	+23.942%
2024-07-23	40.5800	40.6200	40.2300	40.3000	-0.690%	375,633	+25.757%
2024-07-22	40.4600	40.7750	40.4600	40.5800	+0.198%	402,512	+24.889%
2024-07-19	40.7200	40.7200	40.4375	40.5000	-0.442%	427,122	+25.136%
2024-07-18	40.2500	40.7500	40.1200	40.6800	+1.043%	789,557	+24.582%
2024-07-17	39.9000	40.4900	39.7400	40.2600	+1.105%	909,670	+25.882%
2024-07-16	39.5400	39.8800	39.4200	39.8200	+0.785%	332,250	+27.273%
2024-07-15	39.7700	39.7700	39.3900	39.5100	-1.101%	612,271	+28.271%
2024-07-12	39.9900	40.2400	39.9200	39.9500	0.000%	463,956	+26.859%
2024-07-11	40.0900	40.2800	39.9200	39.9500	+0.301%	594,492	+26.859%
2024-07-10	39.3600	39.9200	39.3600	39.8300	+1.478%	473,199	+27.241%
2024-07-09	39.1600	39.3700	39.0600	39.2500	+0.051%	289,013	+29.121%
2024-07-08	39.1000	39.2600	39.0200	39.2300	+0.256%	320,501	+29.187%
2024-07-05	39.3900	39.4700	39.0700	39.1300	-0.153%	457,096	+29.517%
2024-07-03	38.9800	39.4300	38.9600	39.1900	+1.109%	297,083	+29.319%
2024-07-02	38.6100	39.0200	38.5000	38.7600	+0.389%	346,550	+30.753%
2024-07-01	39.0100	39.2200	38.5600	38.6100	-0.592%	181,753	+31.261%
2024-06-28	39.1200	39.1300	38.7200	38.8400	-0.436%	464,189	+30.484%
2024-06-27	38.7100	39.1500	38.6600	39.0100	+0.827%	323,829	+29.915%
2024-06-26	38.8500	38.8500	38.5700	38.6900	-1.124%	461,611	+30.990%
2024-06-25	39.2700	39.3400	38.8800	39.1300	-0.660%	482,475	+29.517%
2024-06-24	38.5800	39.4600	38.5800	39.3900	+2.418%	485,711	+28.662%
2024-06-21	38.7100	38.7100	38.2700	38.4600	-0.208%	565,744	+31.773%
2024-06-20	38.3200	38.6000	38.1500	38.5400	+0.182%	622,479	+31.500%
2024-06-18	38.6900	38.8400	38.3700	38.4700	-0.799%	383,445	+31.739%
2024-06-17	38.8500	39.0800	38.6400	38.7800	-0.793%	357,647	+30.686%
2024-06-14	39.0900	39.1500	38.8800	39.0900	-0.585%	310,704	+29.650%
2024-06-13	39.3400	39.4500	38.9900	39.3200	-0.203%	277,994	+28.891%
2024-06-12	40.2300	40.2300	39.3250	39.4000	-0.656%	364,726	+28.629%
2024-06-11	39.5200	39.9000	39.4200	39.6600	-0.577%	575,416	+27.786%
2024-06-10	39.9500	40.0300	39.6900	39.8900	-0.300%	409,297	+27.049%
2024-06-07	40.4200	40.4800	39.8950	40.0100	-1.647%	614,931	+26.668%
2024-06-06	40.7800	40.8950	40.5200	40.6800	-0.074%	570,925	+24.582%
2024-06-05	40.1900	40.8300	40.1900	40.7100	+1.168%	815,012	+24.490%
2024-06-04	39.6700	40.4100	39.5700	40.2400	+0.903%	384,590	+25.944%
2024-06-03	40.0600	40.2200	39.6899	39.8800	-0.275%	434,609	+27.081%
2024-05-31	39.2400	40.0100	39.2050	39.9900	+2.433%	678,075	+26.732%
2024-05-30	38.6100	39.0500	38.5500	39.0400	+1.614%	705,393	+29.816%
2024-05-29	39.0200	39.0300	38.3850	38.4200	-2.189%	580,522	+31.910%
2024-05-28	39.8800	39.9300	39.1950	39.2800	-1.554%	373,398	+29.022%
2024-05-24	39.7600	40.0500	39.5800	39.9000	+0.554%	596,547	+27.018%
2024-05-23	40.3500	40.5100	39.4300	39.6800	-1.928%	646,894	+27.722%
2024-05-22	40.7100	40.9400	40.3900	40.4600	-1.100%	407,397	+25.260%
2024-05-21	40.8600	41.0500	40.5650	40.9100	+0.171%	486,290	+23.882%
2024-05-20	40.7700	40.9650	40.6300	40.8400	+0.172%	284,169	+24.094%
2024-05-17	40.8200	40.9300	40.4100	40.7700	-0.098%	403,404	+24.307%
2024-05-16	40.6600	40.9900	40.6600	40.8100	-0.681%	899,008	+24.185%
2024-05-15	41.0200	41.3800	40.8700	41.0900	+0.760%	497,872	+23.339%
2024-05-14	41.0600	41.0600	40.6250	40.7800	-0.122%	400,569	+24.277%
2024-05-13	41.2200	41.3000	40.7050	40.8300	-0.657%	994,813	+24.124%
2024-05-10	41.2600	41.5000	41.0500	41.1000	+0.171%	559,206	+23.309%
2024-05-09	40.4100	41.1500	40.3900	41.0300	+1.534%	471,880	+23.519%
2024-05-08	40.0700	40.6400	40.0700	40.4100	+0.522%	451,134	+25.415%
2024-05-07	40.2000	40.2350	39.9250	40.2000	+0.274%	483,984	+26.070%
2024-05-06	40.0900	40.1600	39.7350	40.0900	+0.451%	628,283	+26.416%
2024-05-03	40.0000	40.2700	39.7600	39.9100	+0.327%	474,965	+26.986%
2024-05-02	39.8500	40.0400	39.6600	39.7800	+0.658%	487,137	+27.401%
2024-05-01	39.1200	39.8500	38.7200	39.5200	+0.585%	904,229	+28.239%
2024-04-30	39.4400	39.4850	39.1900	39.2900	-0.708%	697,201	+28.990%
2024-04-29	39.2600	39.5900	39.0700	39.5700	+1.306%	431,512	+28.077%
2024-04-26	39.4000	39.4450	38.9750	39.0600	-0.661%	451,390	+29.749%
2024-04-25	39.1200	39.3300	38.5550	39.3200	+0.409%	707,299	+28.891%
2024-04-24	38.8900	39.2700	38.7100	39.1600	+0.153%	655,247	+29.418%
2024-04-23	39.0500	39.2200	38.9600	39.1000	+0.231%	931,821	+29.616%
2024-04-22	38.4000	39.0200	38.3900	39.0100	+1.404%	673,786	+29.915%
2024-04-19	38.1100	38.5500	38.0900	38.4700	+1.104%	604,004	+31.739%
2024-04-18	37.8100	38.1100	37.4700	38.0500	+1.089%	598,925	+33.193%
2024-04-17	37.2900	37.7100	37.0600	37.6400	+1.346%	1,210,949	+34.644%
2024-04-16	37.4100	37.5100	36.8600	37.1400	-1.066%	722,190	+36.457%
2024-04-15	37.9100	37.9450	37.3000	37.5400	-0.213%	554,649	+35.003%
2024-04-12	37.9700	38.1100	37.4900	37.6200	-0.870%	447,773	+34.716%
2024-04-11	38.3400	38.3900	37.5700	37.9500	-0.654%	832,380	+33.544%
2024-04-10	38.8600	38.8600	37.9200	38.2000	-2.650%	793,129	+32.670%
2024-04-09	39.3400	39.4200	39.0400	39.2400	+0.153%	422,510	+29.154%
2024-04-08	38.9500	39.2050	38.7800	39.1800	+0.979%	531,557	+29.352%
2024-04-05	38.8100	38.8600	38.5050	38.8000	-0.666%	517,710	+30.619%
2024-04-04	39.5100	39.6600	38.9000	39.0600	-0.636%	673,089	+29.749%
2024-04-03	39.3500	39.4700	39.1800	39.3100	-0.203%	658,805	+28.924%
2024-04-02	39.1600	39.4900	39.1600	39.3900	+0.204%	491,457	+28.662%
2024-04-01	39.4100	39.4700	39.0600	39.3100	-0.506%	492,787	+28.924%
2024-03-28	39.5000	39.5600	39.3300	39.5100	+0.356%	762,427	+28.271%
2024-03-27	38.9500	39.3799	38.9500	39.3700	+1.104%	879,889	+28.727%
2024-03-26	39.3600	39.3600	38.9000	38.9400	-1.017%	652,818	+30.149%
2024-03-25	39.6000	39.7100	39.3050	39.3400	-0.455%	600,530	+28.826%
2024-03-22	39.8000	39.8100	39.4800	39.5200	-0.227%	445,454	+28.239%
2024-03-21	39.6900	39.8900	39.5500	39.6100	-0.151%	662,443	+27.947%
2024-03-20	39.3400	39.7300	39.2500	39.6700	+0.788%	534,382	+27.754%
2024-03-19	39.4400	39.7000	39.3300	39.3600	-0.531%	418,859	+28.760%
2024-03-18	39.7400	39.7700	39.4400	39.5700	-0.378%	675,833	+28.077%
2024-03-15	39.3800	39.8700	39.2300	39.7200	+0.838%	892,997	+27.593%
2024-03-14	39.5400	39.6300	39.0850	39.3900	-0.856%	678,467	+28.662%
2024-03-13	39.8700	39.9400	39.5600	39.7300	0.000%	605,470	+27.561%
2024-03-12	39.8700	39.9800	39.5700	39.7300	-0.799%	522,766	+27.561%
2024-03-11	39.9500	40.2200	39.8300	40.0500	0.000%	379,419	+26.542%
2024-03-08	40.3500	40.4200	40.0300	40.0500	-0.522%	677,102	+26.542%
2024-03-07	39.6600	40.3300	39.6100	40.2600	+2.079%	1,012,671	+25.882%
2024-03-06	39.3600	39.6100	39.2700	39.4400	+1.076%	797,926	+28.499%
2024-03-05	39.2300	39.3950	38.8150	39.0200	+0.051%	863,602	+29.882%
2024-03-04	38.4800	39.0600	38.3300	39.0000	+1.141%	645,216	+29.949%

document.getElementById("DJPkdk").onerror = function(){this.style.display='none';}; .dark-mode .z6lgR8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z6lgR8{ color: #333333; background-color: white; border: 2px solid #333333; }FTSFortis Inc. Common Sharesstock NYSE

FTS
Fortis Inc. Common Shares
stock NYSE