Fortis Inc (12F)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.86 | 2.07930367505 | 41.36 | 43.29 | 40 | 1080 | 42.62577757 | DE |
| 4 | 1.65 | 4.06704461425 | 40.57 | 43.29 | 40 | 1478 | 41.57448317 | DE |
| 12 | 1.54 | 3.78564405113 | 40.68 | 43.31 | 39.4 | 1399 | 41.48305296 | DE |
| 26 | 1.79 | 4.42740539204 | 40.43 | 43.58 | 38.92 | 1369 | 41.26459399 | DE |
| 52 | 5.77 | 15.8299039781 | 36.45 | 43.58 | 34.75 | 1893 | 38.71769982 | DE |
| 156 | 5.94 | 16.3726571114 | 36.28 | 43.58 | 34.72 | 1911 | 38.00473832 | DE |
| 260 | 5.94 | 16.3726571114 | 36.28 | 43.58 | 34.72 | 1911 | 38.00473832 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743712020 | 42.869999 | 0.12 | 0.28 | 41.78 | 43.16 | 40 | 2551 |
| 1743625620 | 42.75 | -0.16 | -0.37 | 42.549999 | 42.75 | 42.5 | 79 |
| 1743539220 | 42.909999 | 0.68 | 1.61 | 41.96 | 42.94 | 41.88 | 1181 |
| 1743452820 | 42.229999 | 0.32 | 0.76 | 41.97 | 42.51 | 41.549999 | 530 |
| 1743197220 | 41.909999 | 0.39 | 0.94 | 41.36 | 42.02 | 41.15 | 1060 |
| 1743110820 | 41.52 | -0.13 | -0.31 | 41.39 | 41.52 | 41.25 | 455 |
| 1743024420 | 41.65 | 0.45 | 1.09 | 41.299999 | 41.67 | 41.08 | 1410 |
| 1742938020 | 41.2 | -0.32 | -0.77 | 41.54 | 41.68 | 40 | 8521 |
| 1742851620 | 41.52 | -0.09 | -0.22 | 41.77 | 41.92 | 41.52 | 1017 |
| 1742592420 | 41.61 | -0.05 | -0.12 | 41.729999 | 41.729999 | 41.47 | 1093 |
| 1742506020 | 41.659999 | -0.11 | -0.26 | 41.909999 | 41.909999 | 41.35 | 1427 |
| 1742419620 | 41.77 | 0.53 | 1.29 | 41.56 | 41.77 | 41.31 | 496 |
| 1742333220 | 41.24 | -0.28 | -0.67 | 41.299999 | 41.52 | 41.22 | 835 |
| 1742246820 | 41.52 | -0.1 | -0.24 | 41.229999 | 41.549999 | 41.21 | 1024 |
| 1741987620 | 41.619999 | 0.46 | 1.12 | 41.58 | 41.69 | 41.31 | 1407 |
| 1741901220 | 41.159999 | 0.18 | 0.44 | 40.92 | 41.59 | 40.92 | 267 |
| 1741814820 | 40.979999 | 0.12 | 0.29 | 40.9 | 41.26 | 40.299999 | 382 |
| 1741728420 | 40.86 | -0.72 | -1.73 | 41.52 | 41.52 | 40.43 | 2603 |
| 1741642020 | 41.58 | 0.28 | 0.68 | 40.96 | 41.729999 | 40.65 | 2073 |
| 1741382820 | 41.299999 | 0.78 | 1.92 | 40.57 | 41.299999 | 40.45 | 1144 |
| 1741296420 | 40.52 | -0.54 | -1.32 | 41.119999 | 41.119999 | 40.25 | 4056 |
| 1741210020 | 41.06 | -0.51 | -1.23 | 41.549999 | 41.78 | 40.6 | 2131 |
| 1741123620 | 41.57 | -0.62 | -1.47 | 42.02 | 42.15 | 41.57 | 1575 |
| 1741037220 | 42.19 | -0.15 | -0.35 | 42.52 | 42.54 | 42 | 425 |
| 1740778020 | 42.34 | 0.53 | 1.27 | 41.619999 | 42.34 | 41.59 | 588 |
| 1740691620 | 41.81 | 0.13 | 0.31 | 41.77 | 42.11 | 41.77 | 511 |
| 1740605220 | 41.68 | -0.43 | -1.02 | 42.22 | 42.22 | 41.68 | 604 |
| 1740518820 | 42.11 | 0.18 | 0.43 | 42.119999 | 42.25 | 41.78 | 1389 |
| 1740432420 | 41.93 | -0.02 | -0.05 | 42.6 | 42.6 | 41.89 | 2362 |
| 1740173220 | 41.95 | 0.13 | 0.31 | 41.61 | 42.049999 | 41.49 | 557 |
| 1740086820 | 41.82 | -0.14 | -0.33 | 42 | 42.31 | 41.74 | 643 |
| 1740000420 | 41.96 | 0.26 | 0.62 | 41.6 | 41.96 | 41.58 | 472 |
| 1739914020 | 41.7 | -1.29 | -3.00 | 42.64 | 42.64 | 41.08 | 578 |
| 1739827620 | 42.99 | -0.13 | -0.30 | 42.95 | 43.21 | 42.67 | 1132 |
| 1739568420 | 43.12 | 0.62 | 1.46 | 42.5 | 43.31 | 41.869999 | 4416 |
| 1739482020 | 42.5 | 0.06 | 0.14 | 42 | 42.75 | 42 | 1173 |
| 1739395620 | 42.44 | 0.22 | 0.52 | 42.22 | 42.53 | 42.08 | 1473 |
| 1739309220 | 42.22 | -0.37 | -0.87 | 42.54 | 42.54 | 42.14 | 729 |
| 1739222820 | 42.59 | 0.69 | 1.65 | 42.01 | 42.59 | 41.85 | 1998 |
| 1738963620 | 41.9 | 0.02 | 0.05 | 42.1 | 42.17 | 41.85 | 961 |
| 1738877220 | 41.88 | -0.11 | -0.26 | 42.15 | 42.299999 | 41.85 | 1910 |
| 1738790820 | 41.99 | 0.52 | 1.25 | 41.299999 | 41.99 | 41.27 | 670 |
| 1738704420 | 41.47 | -0.18 | -0.43 | 41.52 | 41.59 | 41.1 | 183 |
| 1738618020 | 41.65 | 0.45 | 1.09 | 41.09 | 42 | 40.47 | 5019 |
| 1738358820 | 41.2 | -0.1 | -0.24 | 41.369999 | 41.369999 | 41.2 | 359 |
| 1738272420 | 41.299999 | 0.47 | 1.15 | 40.85 | 41.299999 | 40.5 | 572 |
| 1738186020 | 40.83 | -0.22 | -0.54 | 41.07 | 41.19 | 40.75 | 425 |
| 1738099620 | 41.049999 | -0.2 | -0.48 | 41.09 | 41.71 | 41 | 1520 |
| 1738013220 | 41.25 | 0.77 | 1.90 | 40.299999 | 41.34 | 39.77 | 1970 |
| 1737754020 | 40.479999 | 0.02 | 0.05 | 40.49 | 40.49 | 40.479999 | 300 |
| 1737667620 | 40.46 | 0.03 | 0.07 | 40.26 | 40.6 | 39.9 | 2488 |
| 1737581220 | 40.43 | -0.42 | -1.03 | 40.63 | 40.96 | 40.43 | 2500 |
| 1737494820 | 40.85 | 0.07 | 0.17 | 40.5 | 41.049999 | 40.39 | 698 |
| 1737408420 | 40.78 | -0.24 | -0.59 | 40.93 | 41.15 | 40.64 | 1142 |
| 1737149220 | 41.02 | 0.96 | 2.40 | 40.71 | 41.1 | 40.47 | 1124 |
| 1737062820 | 40.06 | 0.28 | 0.70 | 39.9 | 40.06 | 39.83 | 641 |
| 1736976420 | 39.78 | 0.38 | 0.96 | 39.47 | 39.84 | 39.47 | 1569 |
| 1736890020 | 39.4 | -0.44 | -1.10 | 39.76 | 39.76 | 39.4 | 717 |
| 1736803620 | 39.84 | -0.03 | -0.08 | 39.96 | 40.25 | 39.799999 | 1757 |
| 1736544420 | 39.869999 | -0.83 | -2.04 | 40.68 | 40.75 | 39.869999 | 1045 |
| 1736458020 | 40.7 | 0.09 | 0.22 | 40.53 | 40.869999 | 40.47 | 902 |
| 1736371620 | 40.61 | 0.22 | 0.54 | 40.61 | 40.63 | 40.299999 | 1547 |
| 1736285220 | 40.39 | 0.34 | 0.85 | 39.65 | 40.49 | 39.65 | 585 |
| 1736198820 | 40.049999 | -0.52 | -1.28 | 40.54 | 40.54 | 39.979999 | 1437 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
