Stockscreener 앱 받기
44.79
0.18%
0.0934
Fortis Inc 주식 (FTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $44.82 | $44.31 | $0.51 | 117,609.0 | +0.20% |
| 2024-11-20 | $44.81 | $44.45 | $0.36 | 222,728.0 | -0.11% |
| 2024-11-19 | $44.83 | $43.91 | $0.915 | 301,570.0 | +1.20% |
| 2024-11-18 | $44.23 | $43.61 | $0.62 | 450,898.0 | +0.11% |
| 2024-11-15 | $44.31 | $43.94 | $0.37 | 6,136,462.0 | -0.25% |
| 2024-11-14 | $44.64 | $44.01 | $0.63 | 416,460.0 | +0.66% |
| 2024-11-13 | $44.36 | $43.79 | $0.57 | 267,484.0 | -0.59% |
| 2024-11-12 | $44.47 | $44.06 | $0.41 | 377,614.0 | -0.11% |
| 2024-11-11 | $44.59 | $44.11 | $0.485 | 634,008.0 | +0.27% |
| 2024-11-08 | $44.27 | $43.81 | $0.46 | 561,913.0 | +0.78% |
| 2024-11-07 | $44.06 | $43.59 | $0.48 | 409,478.0 | +0.60% |
| 2024-11-06 | $43.82 | $43.06 | $0.76 | 798,868.0 | -1.13% |
| 2024-11-05 | $44.16 | $42.59 | $1.56 | 888,521.0 | +3.55% |
| 2024-11-04 | $43.03 | $42.38 | $0.645 | 851,510.0 | -0.51% |
| 2024-11-01 | $43.36 | $42.67 | $0.687 | 385,285.0 | -1.02% |
| 2024-10-31 | $43.67 | $42.84 | $0.835 | 544,152.0 | +0.00% |
| 2024-10-30 | $43.37 | $42.86 | $0.51 | 441,057.0 | -0.09% |
| 2024-10-29 | $43.60 | $43.02 | $0.575 | 521,267.0 | -1.41% |
| 2024-10-28 | $44.11 | $43.79 | $0.32 | 389,451.0 | +0.23% |
| 2024-10-25 | $44.41 | $43.78 | $0.625 | 361,365.0 | -0.97% |
| 2024-10-24 | $44.88 | $43.83 | $1.05 | 485,918.0 | -1.51% |
| 2024-10-23 | $44.92 | $44.64 | $0.278 | 310,288.0 | +0.34% |
| 2024-10-22 | $44.88 | $44.40 | $0.485 | 391,149.0 | -0.18% |
Fortis Inc 주식 (FTS) 연도별 가격 이력
이 심층 분석에서는 Fortis Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fortis Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fortis Inc 주식 (FTS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $44.83 | $42.38 | $2.44 | 12,820,408.0 | +3.61% |
| 2024-10 | $46.06 | $42.84 | $3.22 | 10,188,187.0 | -4.86% |
| 2024-09 | $45.83 | $43.78 | $2.05 | 10,108,220.0 | +3.27% |
| 2024-08 | $44.22 | $41.63 | $2.59 | 13,469,852.0 | +5.16% |
| 2024-07 | $41.99 | $38.50 | $3.49 | 10,186,614.0 | +7.72% |
| 2024-06 | $40.90 | $38.15 | $2.75 | 8,578,007.0 | -2.88% |
| 2024-05 | $41.50 | $38.38 | $3.12 | 12,145,291.0 | +1.78% |
| 2024-04 | $39.66 | $36.86 | $2.80 | 13,948,403.0 | -0.56% |
| 2024-03 | $40.42 | $38.25 | $2.17 | 14,124,170.0 | +2.41% |
| 2024-02 | $40.55 | $38.24 | $2.31 | 25,018,581.0 | -3.86% |
| 2024-01 | $42.19 | $39.37 | $2.82 | 14,942,395.0 | -2.43% |
Fortis Inc 주식 (FTS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $41.76 | $39.47 | $2.29 | 13,514,247.0 | +2.62% |
| 2023-11 | $42.17 | $39.41 | $2.77 | 13,842,280.0 | +0.88% |
| 2023-10 | $40.84 | $36.30 | $4.54 | 20,189,582.0 | +4.58% |
| 2023-09 | $42.01 | $37.88 | $4.13 | 13,381,911.0 | -3.09% |
| 2023-08 | $42.51 | $39.00 | $3.51 | 14,157,094.0 | -8.05% |
| 2023-07 | $43.84 | $41.43 | $2.41 | 10,085,799.0 | -1.07% |
| 2023-06 | $43.33 | $41.96 | $1.37 | 10,847,941.0 | +2.45% |
| 2023-05 | $46.28 | $41.49 | $4.79 | 16,561,507.0 | -4.21% |
| 2023-04 | $45.03 | $42.06 | $2.97 | 8,635,300.0 | +3.24% |
| 2023-03 | $42.97 | $38.37 | $4.60 | 13,905,557.0 | +7.48% |
| 2023-02 | $41.97 | $39.51 | $2.46 | 13,178,759.0 | -3.84% |
| 2023-01 | $42.34 | $39.83 | $2.52 | 8,731,681.0 | +2.77% |
Fortis Inc 주식 (FTS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $41.78 | $39.48 | $2.30 | 11,098,489.0 | -0.62% |
| 2022-11 | $40.70 | $38.07 | $2.63 | 20,342,073.0 | +3.31% |
| 2022-10 | $39.81 | $34.76 | $5.05 | 20,502,251.0 | +2.66% |
| 2022-09 | $45.58 | $37.93 | $7.65 | 15,547,207.0 | -13.87% |
| 2022-08 | $47.89 | $44.11 | $3.78 | 17,351,723.0 | -6.67% |
| 2022-07 | $48.23 | $45.58 | $2.65 | 12,891,700.0 | -0.02% |
| 2022-06 | $50.42 | $44.32 | $6.10 | 15,343,365.0 | -6.14% |
| 2022-05 | $50.89 | $47.33 | $3.56 | 16,909,088.0 | +3.51% |
| 2022-04 | $51.66 | $48.55 | $3.11 | 10,301,774.0 | -1.72% |
| 2022-03 | $49.86 | $45.48 | $4.38 | 13,067,646.0 | +8.03% |
| 2022-02 | $47.64 | $44.58 | $3.06 | 10,967,232.0 | -3.60% |
| 2022-01 | $48.20 | $45.58 | $2.62 | 10,493,097.0 | -1.53% |
1.25%
자본화:
|
볼륨(24시간):