Dark

FTS
Fortis Inc. Common Shares
stock NYSE

At Close

Aug 7, 2026 3:59:59 PM EDT

56.10USD+0.322%(+0.18)665,402

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:24:30 AM EDT

56.86USD+1.681%(+0.94)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

56.10USD0.000%(0.00)46,535

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	55.9300	56.330000	55.3600	56.1000	+0.322%	747,556	0.000%
2026-08-06	56.8600	56.970000	55.5600	55.9200	-0.675%	619,828	+0.322%
2026-08-05	56.8800	56.880000	56.0971	56.3000	-0.495%	1,060,310	-0.355%
2026-08-04	56.5100	57.090000	56.2900	56.5800	+0.088%	982,019	-0.848%
2026-08-03	57.2600	57.260000	56.1800	56.5300	-0.825%	422,890	-0.761%
2026-07-31	57.0900	57.860000	56.8950	57.0000	-0.818%	941,706	-1.579%
2026-07-30	57.4500	57.800000	56.9500	57.4700	-0.156%	1,126,541	-2.384%
2026-07-29	58.3100	58.510000	57.4200	57.5600	-1.337%	782,830	-2.536%
2026-07-28	58.8700	59.400000	58.3400	58.3400	+0.051%	907,846	-3.840%
2026-07-27	58.7700	58.880000	58.1500	58.3100	-0.901%	763,686	-3.790%
2026-07-24	58.7800	59.210000	58.5950	58.8400	+0.478%	505,528	-4.657%
2026-07-23	58.1400	58.770000	58.1000	58.5600	+0.377%	563,935	-4.201%
2026-07-22	58.0200	58.580000	57.9750	58.3400	+1.338%	887,779	-3.840%
2026-07-21	57.8700	58.230000	57.3450	57.5700	-1.252%	537,511	-2.553%
2026-07-20	58.5800	59.020000	58.1900	58.3000	-0.817%	720,290	-3.774%
2026-07-17	58.7900	59.080000	58.2350	58.7800	+0.187%	1,371,054	-4.559%
2026-07-16	57.5600	58.670000	57.5600	58.6700	+2.035%	1,000,157	-4.380%
2026-07-15	57.5400	58.135000	57.3800	57.5000	-0.381%	1,016,523	-2.435%
2026-07-14	57.8500	58.120000	57.5500	57.7200	+0.418%	501,890	-2.807%
2026-07-13	57.3200	57.900000	57.3200	57.4800	+0.139%	347,938	-2.401%
2026-07-10	57.1400	57.530000	57.0500	57.4000	+0.508%	308,558	-2.265%
2026-07-09	57.5200	57.680000	57.0750	57.1100	-0.988%	479,974	-1.769%
2026-07-08	57.8100	58.130000	57.4500	57.6800	+0.296%	851,727	-2.739%
2026-07-07	57.4200	58.140000	57.2400	57.5100	+1.072%	1,058,271	-2.452%
2026-07-06	57.9900	57.990000	56.7000	56.9000	-1.863%	754,828	-1.406%
2026-07-02	57.0600	57.980000	56.8100	57.9800	+2.348%	540,830	-3.242%
2026-07-01	57.1600	57.265700	56.5500	56.6500	-1.013%	665,809	-0.971%
2026-06-30	57.5100	57.690000	57.0100	57.2300	-0.935%	832,400	-1.974%
2026-06-29	58.0100	58.170000	57.4800	57.7700	-0.756%	651,843	-2.891%
2026-06-26	58.0000	58.240000	57.7500	58.2100	+0.779%	595,498	-3.625%
2026-06-25	57.3500	57.785000	57.2600	57.7600	+1.067%	574,693	-2.874%
2026-06-24	56.9200	57.260000	56.4100	57.1500	+0.794%	695,550	-1.837%
2026-06-23	56.0800	56.810000	55.9600	56.7000	+1.232%	732,523	-1.058%
2026-06-22	56.5600	56.650000	55.8000	56.0100	-0.143%	894,251	+0.161%
2026-06-18	56.0500	56.640000	55.8159	56.0900	-0.107%	615,223	+0.018%
2026-06-17	56.3100	57.140000	55.9765	56.1500	-1.698%	801,948	-0.089%
2026-06-16	57.3700	57.930000	57.0300	57.1200	-0.244%	749,549	-1.786%
2026-06-15	56.7000	57.400000	56.3050	57.2600	+0.615%	815,523	-2.026%
2026-06-12	56.6100	57.110000	56.3800	56.9100	+0.868%	935,361	-1.423%
2026-06-11	56.7600	56.910000	56.2500	56.4200	-0.106%	887,079	-0.567%
2026-06-10	56.1900	56.620000	55.9100	56.4800	+1.255%	662,395	-0.673%
2026-06-09	55.3900	56.250000	54.9300	55.7800	+1.271%	1,011,142	+0.574%
2026-06-08	55.8000	56.135000	54.7400	55.0800	-1.467%	711,890	+1.852%
2026-06-05	55.3300	56.100000	55.0900	55.9000	+1.213%	1,516,163	+0.358%
2026-06-04	55.3500	55.360000	54.4800	55.2300	+0.987%	610,039	+1.575%
2026-06-03	54.2000	55.510000	54.2000	54.6900	-0.110%	737,490	+2.578%
2026-06-02	54.4600	55.100000	54.4600	54.7500	+0.533%	604,239	+2.466%
2026-06-01	54.9600	55.160000	54.3900	54.4600	-1.572%	685,631	+3.011%
2026-05-29	56.1300	56.380000	55.2579	55.3300	-1.390%	741,767	+1.392%
2026-05-28	56.7600	56.970000	56.0200	56.1100	-1.250%	1,118,473	-0.018%
2026-05-27	56.3000	56.990000	56.3000	56.8200	+0.336%	556,771	-1.267%
2026-05-26	56.5500	56.980000	56.2550	56.6300	+0.266%	659,900	-0.936%
2026-05-22	56.2100	56.620000	55.9900	56.4800	+0.445%	523,294	-0.673%
2026-05-21	55.8800	56.450000	55.8000	56.2300	+0.626%	523,760	-0.231%
2026-05-20	55.8400	56.320000	55.6900	55.8800	+0.054%	915,587	+0.394%
2026-05-19	55.1800	56.100000	54.9050	55.8500	+1.380%	832,389	+0.448%
2026-05-18	55.0000	55.569900	54.8000	55.0900	+0.695%	619,605	+1.833%
2026-05-15	55.9250	55.970000	54.7100	54.7100	-3.065%	874,108	+2.541%
2026-05-14	56.4300	56.620000	56.1800	56.4400	+0.427%	383,900	-0.602%
2026-05-13	56.4550	56.455000	55.7300	56.2000	-0.266%	652,242	-0.178%
2026-05-12	56.3900	56.562586	56.0600	56.3500	+0.213%	560,403	-0.444%
2026-05-11	56.1200	56.690000	56.1200	56.2300	+0.250%	425,578	-0.231%
2026-05-08	56.1900	56.430000	55.8000	56.0900	-0.089%	1,118,335	+0.018%
2026-05-07	55.9100	56.350000	55.8100	56.1400	+0.018%	486,971	-0.071%
2026-05-06	57.1200	57.295000	56.1300	56.1300	-2.281%	815,036	-0.053%
2026-05-05	57.2000	57.820000	56.9700	57.4400	+0.967%	777,744	-2.333%
2026-05-04	57.3400	57.390000	56.6500	56.8900	-0.507%	753,131	-1.389%
2026-05-01	57.0500	57.830000	57.0500	57.1800	-0.052%	546,364	-1.889%
2026-04-30	56.5000	57.290000	56.5000	57.2100	+1.725%	603,209	-1.940%
2026-04-29	56.3900	56.740000	56.0800	56.2400	-0.460%	539,631	-0.249%
2026-04-28	56.7500	56.950000	56.3500	56.5000	+0.373%	505,023	-0.708%
2026-04-27	56.6400	56.815000	56.2800	56.2900	-0.071%	432,967	-0.338%
2026-04-24	56.6200	56.820000	56.2500	56.3300	-0.424%	400,351	-0.408%
2026-04-23	55.5800	56.625000	55.4800	56.5700	+2.186%	476,514	-0.831%
2026-04-22	56.1300	56.350000	55.2700	55.3600	-0.842%	649,722	+1.337%
2026-04-21	56.6000	56.600000	55.7050	55.8300	-0.905%	1,362,899	+0.484%
2026-04-20	57.0100	57.380000	56.2350	56.3400	-0.932%	706,602	-0.426%
2026-04-17	56.5700	57.025000	56.2400	56.8700	+0.088%	688,356	-1.354%
2026-04-16	56.8800	57.180000	56.4400	56.8200	-0.088%	437,035	-1.267%
2026-04-15	57.5800	57.580000	56.5050	56.8700	-0.088%	528,439	-1.354%
2026-04-14	56.7800	57.080000	56.5400	56.9200	+0.070%	1,814,791	-1.441%
2026-04-13	57.6800	57.840000	56.7250	56.8800	-1.250%	654,016	-1.371%
2026-04-10	57.5200	58.330000	57.2000	57.6000	+0.348%	632,641	-2.604%
2026-04-09	56.8000	58.090000	56.8000	57.4000	+0.105%	660,135	-2.265%
2026-04-08	56.8500	57.415000	56.4500	57.3400	+0.192%	1,506,002	-2.163%
2026-04-07	56.5600	57.570000	56.5600	57.2300	+1.077%	747,691	-1.974%
2026-04-06	56.6800	57.020000	56.5300	56.6200	-0.334%	463,706	-0.918%
2026-04-02	56.6300	57.050000	56.2400	56.8100	+0.960%	1,154,639	-1.250%
2026-04-01	55.9000	56.370000	55.4400	56.2700	+0.860%	913,053	-0.302%
2026-03-31	56.1400	56.300000	55.4000	55.7900	-0.482%	834,217	+0.556%
2026-03-30	56.1800	56.620000	55.7800	56.0600	+0.719%	1,057,734	+0.071%
2026-03-27	55.7500	55.910000	55.2900	55.6600	0.000%	999,595	+0.791%
2026-03-26	55.3200	55.800000	55.0000	55.6600	+0.560%	846,194	+0.791%
2026-03-25	55.6000	55.855000	55.1000	55.3500	+0.417%	610,468	+1.355%
2026-03-24	55.0000	55.640000	54.8550	55.1200	-0.091%	456,065	+1.778%
2026-03-23	55.0500	55.590000	54.8100	55.1700	+0.200%	620,902	+1.686%
2026-03-20	56.4200	56.670000	55.0190	55.0600	-2.011%	1,081,288	+1.889%
2026-03-19	57.6300	57.630000	55.8300	56.1900	-2.346%	1,647,218	-0.160%
2026-03-18	58.1000	58.130000	57.4800	57.5400	-1.236%	657,273	-2.503%
2026-03-17	58.7200	58.720000	58.1500	58.2600	-0.512%	553,607	-3.708%
2026-03-16	58.5000	58.779900	58.2200	58.5600	+0.653%	1,205,177	-4.201%
2026-03-13	58.3600	58.460000	57.8700	58.1800	+0.189%	928,778	-3.575%
2026-03-12	57.5100	58.500000	57.5100	58.0700	+1.238%	607,532	-3.392%
2026-03-11	57.4700	57.890000	57.1000	57.3600	-0.399%	663,977	-2.197%
2026-03-10	57.9600	58.195000	57.5400	57.5900	-0.398%	494,034	-2.587%
2026-03-09	57.6400	58.230000	57.1900	57.8200	+0.069%	528,800	-2.975%
2026-03-06	57.0100	57.890000	57.0100	57.7800	+0.908%	641,861	-2.908%
2026-03-05	57.3300	57.420000	56.4373	57.2600	-0.797%	891,393	-2.026%
2026-03-04	57.2200	57.740000	56.7500	57.7200	+0.715%	747,029	-2.807%
2026-03-03	56.7100	57.520000	56.0500	57.3100	+0.421%	935,291	-2.111%
2026-03-02	57.4600	57.470000	56.8000	57.0700	-0.748%	1,070,535	-1.700%
2026-02-27	57.0700	57.930000	57.0150	57.5000	+1.357%	665,157	-2.435%
2026-02-26	56.8700	56.990000	56.4300	56.7300	-0.246%	799,841	-1.111%
2026-02-25	57.3700	57.370000	56.1000	56.8700	+0.070%	724,558	-1.354%
2026-02-24	56.9600	57.170000	56.3400	56.8300	-0.455%	601,461	-1.285%
2026-02-23	56.6300	57.240000	56.3800	57.0900	+1.403%	520,614	-1.734%
2026-02-20	56.1850	56.960000	55.7000	56.3000	-0.336%	637,103	-0.355%
2026-02-19	56.6400	56.810000	56.1700	56.4900	+0.284%	721,400	-0.690%
2026-02-18	56.9700	56.995000	56.1800	56.3300	-1.141%	866,774	-0.408%
2026-02-17	56.6600	57.250000	56.3100	56.9800	+0.246%	828,143	-1.544%
2026-02-13	56.0100	57.010000	56.0100	56.8400	+1.337%	1,226,972	-1.302%
2026-02-12	55.3700	56.730000	54.8500	56.0900	+2.917%	1,400,504	+0.018%
2026-02-11	54.5100	54.810000	53.9000	54.5000	-0.165%	1,051,239	+2.936%
2026-02-10	54.6600	54.800000	54.1300	54.5900	+0.868%	739,056	+2.766%
2026-02-09	54.1900	54.520000	53.7200	54.1200	+0.204%	648,480	+3.659%
2026-02-06	55.0600	55.340000	53.9600	54.0100	-1.782%	820,372	+3.870%
2026-02-05	54.5700	55.145000	54.3300	54.9900	+1.233%	860,155	+2.019%
2026-02-04	54.3700	54.790000	53.9900	54.3200	+0.444%	812,322	+3.277%
2026-02-03	52.6500	54.120000	52.6500	54.0800	+2.599%	1,502,646	+3.735%
2026-02-02	53.3500	53.990000	52.1600	52.7100	-1.163%	1,774,818	+6.431%
2026-01-30	53.6000	53.720000	52.6400	53.3300	-0.541%	1,186,914	+5.194%
2026-01-29	53.6100	53.980000	53.4100	53.6200	+0.468%	953,140	+4.625%
2026-01-28	53.5900	53.910000	53.1600	53.3700	-0.615%	623,264	+5.115%
2026-01-27	53.2600	53.840000	53.1300	53.7000	+1.628%	904,256	+4.469%
2026-01-26	52.8100	53.170000	52.6400	52.8400	+0.266%	534,146	+6.170%
2026-01-23	52.2500	52.720000	51.9500	52.7000	+0.861%	1,624,457	+6.452%
2026-01-22	52.0900	52.840000	52.0900	52.2500	-0.057%	2,450,582	+7.368%
2026-01-21	52.5800	52.890000	52.1600	52.2800	-0.229%	1,153,637	+7.307%
2026-01-20	52.1500	52.510000	51.5200	52.4000	+0.905%	1,059,126	+7.061%
2026-01-16	51.5100	52.005000	51.4100	51.9300	+0.445%	2,139,631	+8.030%
2026-01-15	51.9600	52.190000	51.4800	51.7000	-0.443%	858,382	+8.511%
2026-01-14	51.3600	52.060000	51.3600	51.9300	+1.149%	866,572	+8.030%
2026-01-13	51.3800	51.445000	50.6900	51.3400	-0.097%	1,351,858	+9.272%
2026-01-12	51.4600	51.720000	51.0300	51.3900	-0.136%	818,772	+9.165%
2026-01-09	51.8000	51.949000	51.4200	51.4600	-0.349%	651,695	+9.017%
2026-01-08	51.4900	51.965000	51.2200	51.6400	+0.879%	868,664	+8.637%
2026-01-07	51.5500	51.730000	51.0800	51.1900	-0.525%	927,254	+9.592%
2026-01-06	51.2300	51.620000	50.8200	51.4600	+0.567%	810,211	+9.017%
2026-01-05	51.5500	51.635000	50.6700	51.1700	-1.407%	1,618,095	+9.635%
2026-01-02	52.0800	52.250000	51.7500	51.9000	-0.077%	1,441,910	+8.092%
2025-12-31	51.9700	52.150000	51.8500	51.9400	-0.269%	729,469	+8.009%
2025-12-30	51.8800	52.205000	51.7700	52.0800	+0.463%	611,640	+7.719%
2025-12-29	51.8200	52.245000	51.7900	51.8400	-0.039%	1,037,450	+8.218%
2025-12-26	51.8700	52.040000	51.6900	51.8600	+0.213%	656,844	+8.176%
2025-12-24	51.8800	51.960000	51.6800	51.7500	-0.039%	314,142	+8.406%
2025-12-23	51.4100	51.815000	51.3600	51.7700	+1.094%	491,774	+8.364%
2025-12-22	50.7000	51.220000	50.4400	51.2100	+0.688%	566,369	+9.549%
2025-12-19	51.4100	51.675000	50.7000	50.8600	-1.166%	631,526	+10.303%
2025-12-18	51.4000	51.750000	51.3900	51.4600	-0.406%	492,386	+9.017%
2025-12-17	51.3400	51.750000	50.8850	51.6700	+0.780%	495,523	+8.574%
2025-12-16	51.6700	51.735000	51.1900	51.2700	-0.659%	695,000	+9.421%
2025-12-15	51.1000	51.620000	50.9600	51.6100	+1.256%	824,446	+8.700%
2025-12-12	50.5700	50.990000	50.4150	50.9700	+1.352%	799,992	+10.065%
2025-12-11	50.2100	50.660000	50.2100	50.2900	+0.399%	676,095	+11.553%
2025-12-10	50.4600	50.460000	49.9920	50.0900	-0.378%	1,452,237	+11.998%
2025-12-09	50.9200	51.025000	50.2050	50.2800	-0.672%	815,235	+11.575%
2025-12-08	51.0900	51.140000	50.4600	50.6200	-0.939%	1,259,957	+10.826%
2025-12-05	51.0300	51.210000	50.8500	51.1000	+0.314%	536,534	+9.785%
2025-12-04	50.9100	51.570000	50.8800	50.9400	-0.294%	441,827	+10.130%
2025-12-03	51.9000	51.970000	50.9100	51.0900	-1.180%	594,731	+9.806%
2025-12-02	52.0900	52.346200	51.5610	51.7000	-0.882%	695,355	+8.511%
2025-12-01	52.4600	52.560000	52.0400	52.1600	-0.704%	735,736	+7.554%
2025-11-28	52.3200	52.580000	52.1900	52.5300	+0.191%	271,399	+6.796%
2025-11-26	52.0900	52.460000	51.9700	52.4300	+0.982%	666,194	+7.000%
2025-11-25	51.5900	51.950000	51.4500	51.9200	+1.130%	770,417	+8.051%
2025-11-24	51.6700	51.670000	51.1000	51.3400	-0.446%	934,036	+9.272%
2025-11-21	51.6000	51.780000	51.2100	51.5700	+0.194%	1,332,386	+8.784%
2025-11-20	50.8000	51.580000	50.8000	51.4700	-0.078%	688,989	+8.996%
2025-11-19	51.9600	52.070000	51.1700	51.5100	-0.961%	1,480,825	+8.911%
2025-11-18	52.0500	52.440000	51.7100	52.0100	-0.249%	1,702,952	+7.864%
2025-11-17	51.8800	52.170000	51.7200	52.1400	-0.249%	900,730	+7.595%
2025-11-14	52.4500	52.515000	51.9700	52.2700	-0.115%	886,028	+7.327%
2025-11-13	52.7200	52.830000	52.0900	52.3300	-0.608%	940,134	+7.204%
2025-11-12	51.8700	52.740000	51.7737	52.6500	+1.484%	703,825	+6.553%
2025-11-11	51.6600	51.880000	51.4800	51.8800	+0.953%	525,133	+8.134%
2025-11-10	51.1600	51.700000	50.9900	51.3900	+0.156%	494,514	+9.165%
2025-11-07	51.2500	51.670000	51.1200	51.3100	+0.490%	541,928	+9.335%
2025-11-06	50.4700	51.160000	50.4700	51.0600	+1.109%	382,273	+9.871%
2025-11-05	50.4800	51.010000	50.3900	50.5000	0.000%	632,420	+11.089%
2025-11-04	50.0000	51.000000	49.6000	50.5000	+1.385%	828,837	+11.089%
2025-11-03	50.0500	50.240000	49.6500	49.8100	-0.836%	729,737	+12.628%
2025-10-31	50.1900	50.400000	49.9850	50.2300	-0.594%	635,270	+11.686%
2025-10-30	50.2400	50.605000	50.1400	50.5300	+0.677%	486,388	+11.023%
2025-10-29	50.6700	50.880000	49.8350	50.1900	-0.986%	683,829	+11.775%
2025-10-28	51.0900	51.160000	50.5900	50.6900	-0.880%	642,712	+10.673%
2025-10-27	51.4000	51.400000	50.8500	51.1400	-0.506%	799,768	+9.699%
2025-10-24	51.7400	51.740000	51.3500	51.4000	-0.503%	373,885	+9.144%
2025-10-23	52.1000	52.270000	51.6000	51.6600	-0.845%	528,810	+8.595%
2025-10-22	51.5400	52.470000	51.5400	52.1000	+0.871%	773,330	+7.678%
2025-10-21	51.6600	51.755000	51.4200	51.6500	+0.078%	628,907	+8.616%
2025-10-20	51.8100	51.950000	51.3700	51.6100	-0.213%	593,017	+8.700%
2025-10-17	51.6300	51.750000	51.2750	51.7200	+0.564%	452,268	+8.469%
2025-10-16	51.4400	51.670000	51.2350	51.4300	+0.117%	717,066	+9.080%
2025-10-15	51.0000	51.394545	50.9700	51.3700	+0.745%	675,359	+9.208%
2025-10-14	51.0000	51.400000	50.9075	50.9900	+0.177%	1,235,346	+10.022%
2025-10-13	50.9200	51.100000	50.7150	50.9000	-0.274%	440,711	+10.216%
2025-10-10	50.1700	51.080000	50.1100	51.0400	+2.039%	675,258	+9.914%
2025-10-09	50.5000	50.500000	49.9100	50.0200	-0.734%	535,619	+12.155%
2025-10-08	50.6300	50.630000	50.0400	50.3900	-0.060%	1,065,287	+11.332%
2025-10-07	50.7300	50.730000	50.2000	50.4200	-0.119%	448,776	+11.265%
2025-10-06	50.2900	50.500000	49.6000	50.4800	+0.398%	875,983	+11.133%
2025-10-03	50.3500	50.775000	50.1900	50.2800	0.000%	711,845	+11.575%
2025-10-02	50.4400	50.550000	50.0100	50.2800	-0.238%	577,853	+11.575%
2025-10-01	50.7600	50.920000	50.4000	50.4000	-0.670%	525,955	+11.310%
2025-09-30	50.1000	50.785000	50.1000	50.7400	+1.257%	695,008	+10.564%
2025-09-29	49.7000	50.305000	49.7000	50.1100	+0.886%	668,473	+11.954%
2025-09-26	49.6900	49.970000	49.5550	49.6700	+0.404%	445,072	+12.945%
2025-09-25	49.5800	49.870000	49.4200	49.4700	-0.020%	597,348	+13.402%
2025-09-24	49.3400	49.665000	49.1900	49.4800	+0.284%	466,141	+13.379%
2025-09-23	49.0700	49.340000	48.9000	49.3400	+0.407%	555,632	+13.701%
2025-09-22	49.4400	49.580000	49.1200	49.1400	-0.284%	840,339	+14.164%
2025-09-19	48.9000	49.440000	48.9000	49.2800	+0.901%	556,495	+13.839%
2025-09-18	48.7800	49.110000	48.6900	48.8400	-0.408%	540,590	+14.865%
2025-09-17	49.1500	49.350000	49.0000	49.0400	+0.122%	336,802	+14.396%
2025-09-16	49.4500	49.450000	48.9750	48.9800	-0.810%	607,487	+14.537%
2025-09-15	49.3700	49.520000	49.1900	49.3800	+0.041%	546,980	+13.609%
2025-09-12	49.1800	49.405000	49.1300	49.3600	+0.244%	287,303	+13.655%
2025-09-11	49.0400	49.240000	48.9300	49.2400	+0.510%	283,585	+13.932%
2025-09-10	49.1200	49.170000	48.8600	48.9900	+0.020%	439,407	+14.513%
2025-09-09	48.8100	49.240000	48.6800	48.9800	+0.143%	381,523	+14.537%
2025-09-08	49.3000	49.360000	48.6400	48.9100	-0.650%	633,557	+14.700%
2025-09-05	49.9100	49.980000	49.1300	49.2300	-0.906%	393,056	+13.955%
2025-09-04	49.6300	49.770000	49.3300	49.6800	+0.608%	867,894	+12.923%
2025-09-03	49.4200	49.600000	49.3300	49.3800	-0.323%	689,277	+13.609%
2025-09-02	49.6200	49.660000	49.3200	49.5400	-0.402%	667,347	+13.242%
2025-08-29	49.5900	49.980000	49.4200	49.7400	+0.323%	444,449	+12.786%
2025-08-28	49.9200	50.020000	49.3500	49.5800	-0.919%	597,807	+13.150%
2025-08-27	49.8500	50.040000	49.3400	50.0400	+0.442%	571,680	+12.110%
2025-08-26	50.2700	50.270000	49.6300	49.8200	-0.757%	927,555	+12.605%
2025-08-25	50.4100	50.530000	50.1250	50.2000	-0.947%	370,816	+11.753%
2025-08-22	50.9800	51.065000	50.6300	50.6800	-0.177%	434,560	+10.695%
2025-08-21	50.8300	50.980000	50.7200	50.7700	-0.157%	461,016	+10.498%
2025-08-20	50.4700	51.130000	50.4600	50.8500	+1.214%	887,850	+10.324%
2025-08-19	50.1700	50.340000	49.7700	50.2400	-0.613%	882,013	+11.664%
2025-08-18	50.8400	50.979900	50.4000	50.5500	-0.414%	580,731	+10.979%
2025-08-15	50.7200	50.950000	50.5800	50.7600	+0.059%	594,006	+10.520%
2025-08-14	50.4200	50.940000	50.3600	50.7300	+0.515%	452,318	+10.585%
2025-08-13	50.6100	50.750000	50.4100	50.4700	-0.099%	585,722	+11.155%
2025-08-12	50.7800	50.780000	50.3000	50.5200	-0.257%	428,463	+11.045%
2025-08-11	50.8700	50.960000	50.5800	50.6500	-0.295%	355,211	+10.760%
2025-08-08	51.0000	51.120000	50.7700	50.8000	-0.020%	566,508	+10.433%
2025-08-07	50.3500	50.870000	50.1500	50.8100	+0.734%	602,505	+10.411%
2025-08-06	50.4900	50.780000	50.1000	50.4400	+0.020%	465,155	+11.221%
2025-08-05	50.6600	51.450000	50.1200	50.4300	-0.079%	753,076	+11.243%
2025-08-04	49.9200	50.490000	49.9200	50.4700	+1.163%	368,117	+11.155%
2025-08-01	49.8300	50.560000	49.4500	49.8900	+1.879%	1,030,846	+12.447%
2025-07-31	48.7200	49.110000	48.7200	48.9700	-0.061%	518,481	+14.560%
2025-07-30	48.7400	49.380000	48.5300	49.0000	+0.389%	440,301	+14.490%
2025-07-29	48.4700	48.910000	48.3500	48.8100	+1.014%	501,447	+14.935%
2025-07-28	48.8700	49.010000	48.2800	48.3200	-1.528%	788,511	+16.101%
2025-07-25	49.0600	49.185000	48.7600	49.0700	+0.020%	438,507	+14.326%
2025-07-24	48.7700	49.160000	48.6050	49.0600	+0.595%	521,444	+14.350%
2025-07-23	49.0600	49.270000	48.6500	48.7700	-0.611%	647,760	+15.030%
2025-07-22	48.2700	49.085000	48.2700	49.0700	+1.974%	687,633	+14.326%
2025-07-21	47.8100	48.145000	47.6500	48.1200	+1.777%	831,428	+16.584%
2025-07-18	47.2500	47.470000	47.0000	47.2800	+0.596%	564,938	+18.655%
2025-07-17	46.7300	47.050000	46.6600	47.0000	-0.424%	571,942	+19.362%
2025-07-16	46.9700	47.330000	46.9200	47.2000	+0.319%	523,267	+18.856%
2025-07-15	47.1200	47.390000	46.8950	47.0500	-0.339%	580,100	+19.235%
2025-07-14	47.0700	47.640000	47.0700	47.2100	0.000%	562,794	+18.831%
2025-07-11	46.9000	47.320000	46.8300	47.2100	+0.085%	609,636	+18.831%
2025-07-10	46.6200	47.270000	46.5500	47.1700	+0.640%	558,612	+18.932%
2025-07-09	46.8000	46.986700	46.5800	46.8700	+0.085%	420,315	+19.693%
2025-07-08	46.6200	47.030000	46.4600	46.8300	-0.107%	523,305	+19.795%
2025-07-07	47.3300	47.330000	46.8400	46.8800	-1.118%	534,406	+19.667%
2025-07-03	47.0200	47.505000	47.0200	47.4100	+0.701%	348,512	+18.329%
2025-07-02	47.5200	47.550000	46.7900	47.0800	-1.547%	626,015	+19.159%
2025-07-01	47.9100	48.070000	47.5200	47.8200	+0.189%	333,135	+17.315%
2025-06-30	47.2200	47.765000	47.0600	47.7300	+1.209%	539,734	+17.536%
2025-06-27	47.1800	47.530000	47.0100	47.1600	+0.064%	587,002	+18.957%
2025-06-26	46.7800	47.200000	46.7800	47.1300	+1.137%	464,407	+19.032%
2025-06-25	47.1900	47.190000	46.5700	46.6000	-1.626%	787,170	+20.386%
2025-06-24	47.5500	47.585000	47.2500	47.3700	-0.441%	558,901	+18.429%
2025-06-23	47.1700	47.650000	47.0750	47.5800	+1.126%	601,669	+17.907%
2025-06-20	47.2500	47.360000	46.7218	47.0500	-0.592%	636,476	+19.235%
2025-06-18	47.5000	47.500000	47.1600	47.3300	-0.106%	374,429	+18.529%
2025-06-17	47.7000	47.700000	47.2000	47.3800	-0.629%	443,558	+18.404%
2025-06-16	48.2400	48.615000	47.6200	47.6800	-0.997%	431,076	+17.659%
2025-06-13	48.0200	48.350000	47.8000	48.1600	+0.354%	581,305	+16.487%
2025-06-12	47.6300	47.990000	47.5400	47.9900	+1.202%	430,040	+16.899%
2025-06-11	47.5800	47.580000	47.1400	47.4200	-0.147%	599,960	+18.305%
2025-06-10	47.2000	47.620000	47.2000	47.4900	+0.317%	610,414	+18.130%
2025-06-09	47.2100	47.550000	46.9200	47.3400	-0.358%	490,358	+18.504%
2025-06-06	47.8600	47.985000	47.4300	47.5100	-1.206%	452,751	+18.080%
2025-06-05	48.1800	48.180000	47.7900	48.0900	-0.104%	382,600	+16.656%
2025-06-04	48.6000	48.600000	47.9100	48.1400	-0.599%	378,295	+16.535%
2025-06-03	48.7900	49.030000	48.3100	48.4300	-0.616%	491,620	+15.837%
2025-06-02	48.5800	49.020000	48.3200	48.7300	-0.205%	582,263	+15.124%
2025-05-30	48.2000	49.010000	48.1480	48.8300	+1.265%	699,131	+14.888%
2025-05-29	47.7100	48.310000	47.7100	48.2200	+0.710%	377,738	+16.342%
2025-05-28	48.4000	48.400000	47.7100	47.8800	-1.339%	351,572	+17.168%
2025-05-27	48.3300	48.920000	48.2000	48.5300	+0.352%	463,971	+15.599%
2025-05-23	48.0000	48.390000	47.6500	48.3600	+1.384%	343,692	+16.005%
2025-05-22	48.0000	48.070000	47.5321	47.7000	-0.935%	435,832	+17.610%
2025-05-21	47.4700	48.280000	47.4700	48.1500	+0.753%	557,908	+16.511%
2025-05-20	47.5700	48.030000	47.4500	47.7900	+0.420%	516,016	+17.389%
2025-05-19	47.0000	47.630000	47.0000	47.5900	+0.912%	244,776	+17.882%
2025-05-16	47.1200	47.250000	46.8000	47.1600	-0.275%	460,663	+18.957%
2025-05-15	46.5500	47.340000	46.4800	47.2900	+1.786%	2,360,520	+18.630%
2025-05-14	46.5000	46.655000	45.8650	46.4600	-0.193%	583,663	+20.749%
2025-05-13	46.7800	46.780000	46.2250	46.5500	-0.407%	607,669	+20.516%
2025-05-12	47.5300	47.800000	46.3800	46.7400	-2.706%	696,469	+20.026%
2025-05-09	48.5000	48.500000	47.7700	48.0400	-0.948%	587,929	+16.778%
2025-05-08	49.6900	49.690000	48.5000	48.5000	-2.532%	945,438	+15.670%
2025-05-07	49.3400	50.060000	49.2300	49.7600	+1.468%	471,387	+12.741%
2025-05-06	48.8900	49.360000	48.6800	49.0400	+0.636%	831,390	+14.396%
2025-05-05	48.7200	48.790000	48.2300	48.7300	+0.350%	274,007	+15.124%
2025-05-02	48.8900	49.030000	48.4000	48.5600	-0.857%	695,412	+15.527%
2025-05-01	49.4200	49.600000	48.9500	48.9800	-1.070%	287,947	+14.537%
2025-04-30	49.0700	49.650000	48.6200	49.5100	+1.413%	552,996	+13.310%
2025-04-29	48.6400	48.830000	48.5550	48.8200	+0.391%	261,363	+14.912%
2025-04-28	48.4800	48.660000	47.9800	48.6300	+0.124%	433,895	+15.361%
2025-04-25	48.7000	48.700000	48.3400	48.5700	+0.041%	409,292	+15.503%
2025-04-24	48.3300	48.670000	47.9700	48.5500	+0.455%	450,384	+15.551%
2025-04-23	48.6900	48.900000	47.8800	48.3300	-1.226%	606,745	+16.077%
2025-04-22	48.5000	48.940000	48.3700	48.9300	+1.704%	598,864	+14.654%
2025-04-21	48.1900	48.560000	47.7500	48.1100	-0.145%	321,053	+16.608%
2025-04-17	47.8800	48.375000	47.7800	48.1800	+1.155%	668,501	+16.438%
2025-04-16	47.6200	48.080000	47.3650	47.6300	+0.506%	346,465	+17.783%
2025-04-15	47.4600	47.780000	47.2900	47.3900	-0.126%	1,129,561	+18.379%
2025-04-14	46.6100	47.560000	46.3700	47.4500	+1.977%	496,773	+18.230%
2025-04-11	45.4500	46.729000	45.4500	46.5300	+2.829%	630,278	+20.567%
2025-04-10	44.4600	45.490000	44.2100	45.2500	+1.869%	1,062,229	+23.978%
2025-04-09	44.1300	44.680000	43.2800	44.4200	-0.180%	1,579,031	+26.294%
2025-04-08	45.5800	46.190000	44.1900	44.5000	-1.374%	1,130,111	+26.067%
2025-04-07	45.1500	46.150000	44.3500	45.1200	-2.253%	1,143,089	+24.335%
2025-04-04	47.1900	47.500000	46.1500	46.1600	-2.451%	1,403,899	+21.534%
2025-04-03	46.5400	48.070000	46.5100	47.3200	+2.513%	516,282	+18.555%
2025-04-02	46.3200	46.320000	45.7800	46.1600	+0.087%	409,779	+21.534%
2025-04-01	45.5700	46.370000	45.2800	46.1200	+1.185%	537,097	+21.639%
2025-03-31	45.3000	46.080000	45.1000	45.5800	+0.618%	654,322	+23.080%
2025-03-28	44.7800	45.585000	44.5600	45.3000	+1.252%	563,896	+23.841%
2025-03-27	44.6400	44.950000	44.5300	44.7400	+0.246%	389,171	+25.391%
2025-03-26	44.2400	44.939900	44.2400	44.6300	+0.518%	408,280	+25.700%
2025-03-25	44.8600	44.990000	44.3750	44.4000	-1.202%	499,979	+26.351%
2025-03-24	44.8800	45.400000	44.7476	44.9400	-0.111%	385,640	+24.833%
2025-03-21	45.2700	45.365000	44.7300	44.9900	-0.553%	472,592	+24.694%
2025-03-20	45.1600	45.250000	44.8500	45.2400	+0.199%	415,749	+24.005%
2025-03-19	45.1000	45.200000	44.9000	45.1500	-0.089%	226,350	+24.252%
2025-03-18	45.2400	45.440000	44.8500	45.1900	-0.243%	245,278	+24.143%
2025-03-17	44.8000	45.390000	44.8000	45.3000	+0.824%	302,782	+23.841%
2025-03-14	44.6800	45.280000	44.5600	44.9300	+0.178%	494,764	+24.861%
2025-03-13	44.5400	45.050000	44.5400	44.8500	+0.741%	357,467	+25.084%
2025-03-12	44.1400	44.760000	43.9500	44.5200	+0.315%	453,358	+26.011%
2025-03-11	44.9400	45.030600	44.2600	44.3800	-1.290%	437,950	+26.408%
2025-03-10	44.6200	45.260000	44.6100	44.9600	+0.694%	487,747	+24.778%
2025-03-07	43.5000	44.740000	43.4700	44.6500	+2.221%	705,158	+25.644%
2025-03-06	44.1200	44.320000	43.6600	43.6800	-1.377%	452,339	+28.434%
2025-03-05	44.1400	44.600000	43.7000	44.2900	+0.317%	609,907	+26.665%
2025-03-04	44.3500	44.590000	43.9000	44.1500	0.000%	925,471	+27.067%
2025-03-03	43.8800	44.450000	43.8300	44.1500	+0.615%	534,667	+27.067%
2025-02-28	43.7600	43.885000	43.1900	43.8800	+0.990%	513,068	+27.849%
2025-02-27	43.3800	43.790000	43.2700	43.4500	-1.070%	917,017	+29.114%
2025-02-26	43.9600	44.320000	43.6900	43.9200	-0.566%	364,154	+27.732%
2025-02-25	44.2200	44.410000	43.9850	44.1700	+0.432%	531,585	+27.009%
2025-02-24	44.1900	44.380000	43.7600	43.9800	-0.272%	403,808	+27.558%
2025-02-21	43.7200	44.160000	43.6200	44.1000	+0.731%	487,459	+27.211%
2025-02-20	43.9500	44.080000	43.6600	43.7800	-0.387%	361,059	+28.141%
2025-02-19	43.6700	43.960000	43.2170	43.9500	+0.757%	518,055	+27.645%
2025-02-18	44.1700	44.240000	42.9500	43.6200	-2.807%	650,195	+28.611%

document.getElementById("k4MmM0").onerror = function(){this.style.display='none';}; .dark-mode .bk9LzH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bk9LzH{ color: #333333; background-color: white; border: 2px solid #333333; }FTSFortis Inc. Common Sharesstock NYSE

FTS
Fortis Inc. Common Shares
stock NYSE