Get the Stockscreener App
40.81
0.68%
-0.28
After Hours:
40.81
Fortis Inc. Stock (FTS) Price History
The historical daily chart and data for Fortis Inc. stock (FTS), adjusted for splits and dividends, show that the latest closing stock price as of May 16, 2024, is $40.81.
- Fortis Inc. all-time high stock price is $51.66, occurred on April 06, 2022.
- The lowest Fortis Inc. stock price recorded was $24.63 on January 20, 2016. Since then, Fortis Inc.'s stock price has risen over 65.69% to $40.81 now.
- The 52-week high stock price for FTS is $43.84, representing a 7.42% increase from the current share price, occurred on July 21, 2023.
- The 52-week low stock price for FTS is $36.30, indicating a -11.05% decrease from the current share price, occurred on October 03, 2023.
- The closing price of Fortis Inc. (FTS) stock in the beginning of 2023 was $47.72. The stock closed the year at $40.04, a loss of over -16.09% for the year.
The table below shows more information about FTS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $40.99 | $40.66 | $0.33 | 899,008.0 | -0.68% |
| May 15, 2024 | $41.38 | $40.87 | $0.51 | 497,872.0 | +0.76% |
| May 14, 2024 | $41.06 | $40.62 | $0.435 | 400,569.0 | -0.12% |
| May 13, 2024 | $41.30 | $40.70 | $0.595 | 994,813.0 | -0.66% |
| May 10, 2024 | $41.50 | $41.05 | $0.45 | 559,206.0 | +0.17% |
| May 09, 2024 | $41.15 | $40.39 | $0.76 | 471,880.0 | +1.53% |
| May 08, 2024 | $40.64 | $40.07 | $0.57 | 451,134.0 | +0.52% |
| May 07, 2024 | $40.23 | $39.92 | $0.31 | 483,982.0 | +0.27% |
| May 06, 2024 | $40.16 | $39.73 | $0.425 | 628,283.0 | +0.45% |
| May 03, 2024 | $40.27 | $39.76 | $0.51 | 474,965.0 | +0.33% |
| May 02, 2024 | $40.04 | $39.66 | $0.38 | 487,135.0 | +0.66% |
| May 01, 2024 | $39.85 | $38.72 | $1.13 | 872,432.0 | +0.59% |
| Apr 30, 2024 | $39.48 | $39.19 | $0.295 | 697,201.0 | -0.71% |
| Apr 29, 2024 | $39.59 | $39.07 | $0.52 | 431,512.0 | +1.31% |
| Apr 26, 2024 | $39.45 | $38.98 | $0.47 | 451,390.0 | -0.66% |
| Apr 25, 2024 | $39.33 | $38.55 | $0.775 | 707,299.0 | +0.41% |
| Apr 24, 2024 | $39.27 | $38.71 | $0.56 | 655,247.0 | +0.15% |
| Apr 23, 2024 | $39.22 | $38.96 | $0.26 | 931,821.0 | +0.23% |
| Apr 22, 2024 | $39.02 | $38.39 | $0.63 | 673,782.0 | +1.40% |
| Apr 19, 2024 | $38.55 | $38.09 | $0.46 | 539,638.0 | +1.10% |
| Apr 18, 2024 | $38.11 | $37.47 | $0.64 | 539,761.0 | +1.09% |
| Apr 17, 2024 | $37.71 | $37.06 | $0.65 | 1,210,949.0 | +1.35% |
Fortis Inc. Stock (FTS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fortis Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FTS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fortis Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fortis Inc. Stock (FTS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $41.50 | $38.72 | $2.78 | 8,120,287.0 | +3.87% |
| Apr, 2024 | $39.66 | $36.86 | $2.80 | 13,948,403.0 | -0.56% |
| Mar, 2024 | $40.42 | $38.25 | $2.17 | 14,124,170.0 | +2.41% |
| Feb, 2024 | $40.55 | $38.24 | $2.31 | 25,018,581.0 | -3.86% |
| Jan, 2024 | $42.19 | $39.37 | $2.82 | 14,942,395.0 | -2.43% |
Fortis Inc. Stock (FTS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $41.76 | $39.47 | $2.29 | 13,514,247.0 | +2.62% |
| Nov, 2023 | $42.17 | $39.41 | $2.77 | 13,842,280.0 | +0.88% |
| Oct, 2023 | $40.84 | $36.30 | $4.54 | 20,189,582.0 | +4.58% |
| Sep, 2023 | $42.01 | $37.88 | $4.13 | 13,381,911.0 | -3.09% |
| Aug, 2023 | $42.51 | $39.00 | $3.51 | 14,157,094.0 | -8.05% |
| Jul, 2023 | $43.84 | $41.43 | $2.41 | 10,085,799.0 | -1.07% |
| Jun, 2023 | $43.33 | $41.96 | $1.37 | 10,847,941.0 | +2.45% |
| May, 2023 | $46.28 | $41.49 | $4.79 | 16,561,507.0 | -4.21% |
| Apr, 2023 | $45.03 | $42.06 | $2.97 | 8,635,300.0 | +3.24% |
| Mar, 2023 | $42.97 | $38.37 | $4.60 | 13,905,557.0 | +7.48% |
| Feb, 2023 | $41.97 | $39.51 | $2.46 | 13,178,759.0 | -3.84% |
| Jan, 2023 | $42.34 | $39.83 | $2.52 | 8,731,681.0 | +2.77% |
Fortis Inc. Stock (FTS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $41.78 | $39.48 | $2.30 | 11,098,489.0 | -0.62% |
| Nov, 2022 | $40.70 | $38.07 | $2.63 | 20,342,073.0 | +3.31% |
| Oct, 2022 | $39.81 | $34.76 | $5.05 | 20,502,251.0 | +2.66% |
| Sep, 2022 | $45.58 | $37.93 | $7.65 | 15,547,207.0 | -13.87% |
| Aug, 2022 | $47.89 | $44.11 | $3.78 | 17,351,723.0 | -6.67% |
| Jul, 2022 | $48.23 | $45.58 | $2.65 | 12,891,700.0 | -0.02% |
| Jun, 2022 | $50.42 | $44.32 | $6.10 | 15,343,365.0 | -6.14% |
| May, 2022 | $50.89 | $47.33 | $3.56 | 16,909,088.0 | +3.51% |
| Apr, 2022 | $51.66 | $48.55 | $3.11 | 10,301,774.0 | -1.72% |
| Mar, 2022 | $49.86 | $45.48 | $4.38 | 13,067,646.0 | +8.03% |
| Feb, 2022 | $47.64 | $44.58 | $3.06 | 10,967,232.0 | -3.60% |
| Jan, 2022 | $48.20 | $45.58 | $2.62 | 10,493,097.0 | -1.53% |
0.00%
0.31%
Cap:
|
Volume (24h):