Fortis Inc (12F)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -2.04137180185 | 36.74 | 36.85 | 35.35 | 1303 | 35.89727838 | DE |
| 4 | -0.809999 | -2.20108429894 | 36.799999 | 37.59 | 35.35 | 2036 | 36.57200555 | DE |
| 12 | -0.55 | -1.50519978106 | 36.54 | 39.19 | 34.75 | 3302 | 36.35617613 | DE |
| 26 | -0.629999 | -1.72036869799 | 36.619999 | 39.19 | 34.75 | 2897 | 36.43507176 | DE |
| 52 | -0.29 | -0.799338478501 | 36.28 | 39.52 | 34.72 | 2325 | 36.64633009 | DE |
| 156 | -0.29 | -0.799338478501 | 36.28 | 39.52 | 34.72 | 2325 | 36.64633009 | DE |
| 260 | -0.29 | -0.799338478501 | 36.28 | 39.52 | 34.72 | 2325 | 36.64633009 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 36.049999 | 0.24 | 0.67 | 36.13 | 36.22 | 35.869999 | 1500 |
| 1718915160 | 35.81 | 0.4 | 1.13 | 35.549999 | 35.81 | 35.549999 | 572 |
| 1718828820 | 35.409999 | -0.46 | -1.28 | 35.69 | 35.94 | 35.35 | 1730 |
| 1718742360 | 35.869999 | -0.25 | -0.69 | 36.24 | 36.24 | 35.869999 | 1352 |
| 1718656020 | 36.119999 | -0.36 | -0.99 | 36.65 | 36.659999 | 36.11 | 2045 |
| 1718396820 | 36.479999 | -0.09 | -0.25 | 36.74 | 36.85 | 36.46 | 814 |
| 1718310420 | 36.57 | -0.1 | -0.27 | 36.28 | 36.61 | 36.25 | 1643 |
| 1718224020 | 36.67 | -0.28 | -0.76 | 36.799999 | 37.1 | 36.369999 | 3927 |
| 1718137620 | 36.95 | -0.12 | -0.32 | 37.18 | 37.18 | 36.82 | 895 |
| 1718051220 | 37.07 | -0.01 | -0.03 | 36.93 | 37.43 | 36.85 | 2108 |
| 1717792020 | 37.08 | -0.35 | -0.94 | 37.54 | 37.54 | 36.92 | 3425 |
| 1717705620 | 37.43 | -0.07 | -0.19 | 37.299999 | 37.59 | 37.28 | 2026 |
| 1717619220 | 37.5 | 0.45 | 1.21 | 37.229999 | 37.5 | 37.03 | 1069 |
| 1717532820 | 37.049999 | 0.4 | 1.09 | 36.7 | 37.049999 | 36.22 | 1835 |
| 1717446420 | 36.65 | -0.09 | -0.24 | 36.99 | 37.07 | 36.409999 | 1225 |
| 1717187220 | 36.74 | 0.93 | 2.60 | 35.99 | 36.74 | 35.909999 | 3560 |
| 1717100820 | 35.81 | 0.27 | 0.76 | 35.49 | 35.86 | 35.46 | 1221 |
| 1717014420 | 35.54 | -0.58 | -1.61 | 36 | 36.58 | 35.54 | 3176 |
| 1716928020 | 36.119999 | -0.74 | -2.01 | 36.799999 | 36.909999 | 36.119999 | 2032 |
| 1716841560 | 36.86 | 0.04 | 0.11 | 36.51 | 36.88 | 36.51 | 5117 |
| 1716582420 | 36.82 | 0.19 | 0.52 | 36.799999 | 36.89 | 36.6 | 955 |
| 1716496020 | 36.63 | -0.84 | -2.24 | 37.57 | 37.77 | 36.63 | 2244 |
| 1716409620 | 37.47 | -0.24 | -0.64 | 37.76 | 37.84 | 37.47 | 757 |
| 1716323160 | 37.71 | -0.01 | -0.03 | 37.69 | 37.86 | 37.26 | 3298 |
| 1716236760 | 37.72 | 0.37 | 0.99 | 37.7 | 37.979999 | 37.5 | 2253 |
| 1715977620 | 37.35 | -0.28 | -0.74 | 37.659999 | 37.72 | 37.35 | 1447 |
| 1715891220 | 37.63 | -0.45 | -1.18 | 37.83 | 37.979999 | 37.06 | 1531 |
| 1715804820 | 38.08 | 0.33 | 0.87 | 37.82 | 38.08 | 37.549999 | 1227 |
| 1715718420 | 37.75 | -0.15 | -0.40 | 37.95 | 38.11 | 37.72 | 2193 |
| 1715631960 | 37.9 | -0.3 | -0.79 | 38.299999 | 39.19 | 37.9 | 5620 |
| 1715372820 | 38.2 | -0.01 | -0.03 | 38.03 | 38.52 | 38.03 | 1259 |
| 1715286420 | 38.21 | 0.57 | 1.51 | 37.72 | 38.21 | 37.44 | 1062 |
| 1715200020 | 37.64 | 0.38 | 1.02 | 37.21 | 37.81 | 37.21 | 6403 |
| 1715113620 | 37.26 | 0.05 | 0.13 | 37.36 | 37.52 | 37.09 | 1539 |
| 1715027220 | 37.21 | 0.09 | 0.24 | 37.229999 | 38.1 | 36.81 | 7912 |
| 1714768020 | 37.119999 | -0.13 | -0.35 | 37.35 | 37.36 | 37 | 1379 |
| 1714681560 | 37.25 | 0.32 | 0.87 | 37.13 | 37.67 | 36.869999 | 5072 |
| 1714508820 | 36.93 | 0.09 | 0.24 | 36.979999 | 37.13 | 36.78 | 2124 |
| 1714422420 | 36.84 | 0.34 | 0.93 | 36.61 | 36.85 | 36.549999 | 1853 |
| 1714163220 | 36.5 | -0.11 | -0.30 | 36.85 | 37.13 | 36.5 | 3940 |
| 1714076820 | 36.61 | 0.1 | 0.27 | 36.67 | 36.75 | 36.17 | 3183 |
| 1713990420 | 36.51 | -0.09 | -0.25 | 36.42 | 36.7 | 36.25 | 3625 |
| 1713903960 | 36.6 | -0.05 | -0.14 | 36.89 | 36.94 | 36.45 | 5365 |
| 1713817560 | 36.65 | 0.49 | 1.36 | 36.299999 | 36.65 | 36.04 | 4565 |
| 1713558420 | 36.159999 | 0.49 | 1.37 | 35.79 | 36.45 | 35.75 | 4965 |
| 1713472020 | 35.67 | 0.42 | 1.19 | 35.45 | 35.79 | 35.01 | 3064 |
| 1713385620 | 35.25 | 0.15 | 0.43 | 35.11 | 35.799999 | 34.81 | 6366 |
| 1713299220 | 35.1 | -0.27 | -0.76 | 35.43 | 35.69 | 34.75 | 7775 |
| 1713212820 | 35.369999 | 0.02 | 0.06 | 35.79 | 36.02 | 35.19 | 19225 |
| 1712953620 | 35.35 | 0.03 | 0.08 | 35.51 | 36.479999 | 35.34 | 17311 |
| 1712867220 | 35.32 | -0.31 | -0.87 | 35.7 | 36.06 | 35.19 | 7378 |
| 1712780760 | 35.63 | -0.62 | -1.71 | 35.84 | 36.13 | 35.29 | 1750 |
| 1712694360 | 36.25 | 0.29 | 0.81 | 36.11 | 36.25 | 36 | 939 |
| 1712607960 | 35.96 | 0.21 | 0.59 | 35.94 | 36.04 | 35.7 | 1160 |
| 1712348820 | 35.75 | -0.22 | -0.61 | 35.909999 | 36.49 | 35.659999 | 1714 |
| 1712262360 | 35.97 | -0.36 | -0.99 | 36.45 | 36.45 | 35.97 | 3505 |
| 1712175960 | 36.33 | -0.22 | -0.60 | 36.69 | 36.729999 | 36.33 | 1427 |
| 1712089560 | 36.549999 | 0.17 | 0.47 | 36.54 | 36.72 | 36.4 | 1057 |
| 1711661160 | 36.38 | -0.04 | -0.11 | 36.28 | 36.68 | 36.28 | 5253 |
| 1711574820 | 36.42 | 0.38 | 1.05 | 36.04 | 36.42 | 35.92 | 889 |
| 1711488360 | 36.04 | -0.2 | -0.55 | 36.34 | 36.54 | 35.94 | 3509 |
| 1711401960 | 36.24 | -0.44 | -1.20 | 36.38 | 37.1 | 36.24 | 8978 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
