NYSE:FTS
Fortis Inc Stock Price (Quote)
$40.20
+0.110 (+0.274%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 FTS stock ended at $40.20. This is 0.274% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.776% from a day low at $39.93 to a day high of $40.24. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 15, 2016 | $29.87 | $29.87 | $29.87 | $29.87 | 74 |
| Mar 14, 2016 | $29.88 | $29.88 | $29.87 | $29.87 | 248 |
| Mar 11, 2016 | $30.45 | $30.45 | $30.35 | $30.35 | 1 930 |
| Mar 10, 2016 | $29.94 | $29.94 | $29.94 | $29.94 | 100 |
| Mar 09, 2016 | $30.05 | $30.33 | $30.02 | $30.26 | 1 877 |
| Mar 08, 2016 | $29.66 | $29.90 | $29.63 | $29.90 | 30 450 |
| Mar 07, 2016 | $29.96 | $30.00 | $29.85 | $29.85 | 20 487 |
| Mar 04, 2016 | $28.93 | $28.93 | $28.93 | $28.93 | 0 |
| Mar 03, 2016 | $28.71 | $28.93 | $28.71 | $28.93 | 1 422 |
| Mar 02, 2016 | $28.43 | $28.43 | $28.43 | $28.43 | 175 |
| Mar 01, 2016 | $28.18 | $28.74 | $28.18 | $28.68 | 3 564 |
| Feb 29, 2016 | $27.83 | $27.88 | $27.58 | $27.88 | 9 129 |
| Feb 26, 2016 | $28.66 | $28.66 | $27.77 | $27.77 | 1 021 |
| Feb 25, 2016 | $28.26 | $28.29 | $28.24 | $28.29 | 3 220 |
| Feb 24, 2016 | $27.85 | $27.85 | $27.80 | $27.80 | 1 095 |
| Feb 23, 2016 | $28.03 | $28.04 | $28.03 | $28.04 | 250 |
| Feb 22, 2016 | $28.18 | $28.18 | $28.14 | $28.14 | 250 |
| Feb 19, 2016 | $27.46 | $27.71 | $27.42 | $27.71 | 1 546 |
| Feb 18, 2016 | $26.66 | $26.66 | $26.66 | $26.66 | 100 |
| Feb 17, 2016 | $26.68 | $26.69 | $26.63 | $26.66 | 2 141 |
| Feb 16, 2016 | $26.46 | $26.48 | $26.06 | $26.25 | 108 457 |
| Feb 12, 2016 | $25.94 | $25.94 | $25.89 | $25.89 | 976 |
| Feb 11, 2016 | $26.76 | $26.91 | $25.90 | $25.90 | 201 181 |
| Feb 10, 2016 | $27.15 | $27.15 | $27.01 | $27.09 | 2 287 |
| Feb 09, 2016 | $27.49 | $27.75 | $26.51 | $26.97 | 50 024 |
