FTS

Fortis Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Fortis Inc FTS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.84727 -2.15% 38.5427 20:00:00
Open Price Low Price High Price Close Price Prev Close
39.40 38.49 39.40 38.50 39.39
more quote information »

FTS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week40.6540.7038.4939.56583,949-2.11-5.18%
1 Month40.2341.0138.4940.23451,191-1.69-4.19%
3 Months40.4342.16538.4940.59380,053-1.89-4.67%
6 Months40.1643.4938.4940.63355,676-1.62-4.03%
1 Year43.6043.8628.5938.99454,234-5.06-11.6%
3 Years33.4744.7228.5937.99374,7335.0715.16%
5 Years31.0344.7228.5937.15322,5477.5124.21%

FTS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 38.50 -0.89 -2.26% 39.40 39.40 38.49 578,245
Feb 25 2021 39.39 -0.04 -0.1% 39.43 39.72 39.05 588,422
Feb 24 2021 39.43 -0.13 -0.33% 39.56 39.70 39.175 842,413
Feb 23 2021 39.56 -0.14 -0.35% 39.63 39.86 39.47 607,413
Feb 22 2021 39.70 -0.22 -0.55% 39.92 39.94 39.30 504,262
Feb 19 2021 39.92 -0.73 -1.8% 40.65 40.70 39.88 377,233
Feb 18 2021 40.65 0.12 0.3% 40.53 40.68 40.09 352,124
Feb 17 2021 40.53 -0.14 -0.34% 40.67 40.90 40.42 334,009
Feb 16 2021 40.67 0.12 0.3% 40.55 40.70 40.35 434,527
Feb 12 2021 40.55 -0.19 -0.47% 40.50 40.59 40.15 357,852
Feb 11 2021 40.74 -0.07 -0.17% 40.81 41.01 40.57 323,984
Feb 10 2021 40.81 0.13 0.32% 40.68 40.9574 40.60 385,457
Feb 09 2021 40.68 0.20 0.49% 40.49 40.725 40.34 519,103
Feb 08 2021 40.48 0.08 0.2% 40.41 40.78 40.32 708,339
Feb 05 2021 40.40 -0.09 -0.22% 40.66 40.705 40.36 538,892
Feb 04 2021 40.49 -0.08 -0.2% 40.52 40.69 40.30 388,694
Feb 03 2021 40.57 -0.23 -0.56% 40.80 40.80 40.45 343,167
Feb 02 2021 40.80 0.43 1.07% 40.50 41.00 40.50 235,338
Feb 01 2021 40.37 -0.06 -0.15% 40.56 40.79 40.135 331,790
Jan 29 2021 40.43 0.11 0.27% 40.23 40.60 39.98 399,613
Jan 28 2021 40.32 0.02 0.05% 40.30 40.58 40.045 422,147
Jan 27 2021 40.30 -1.04 -2.52% 41.13 41.13 40.22 551,543
See More Historical Prices »


Your Recent History
NYSE
FTS
Fortis
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.