NYSE - Delayed Quote USD

Fortis Inc. (FTS)

38.05 +0.41 (+1.09%)
At close: April 18 at 4:00 PM EDT
38.04 -0.01 (-0.03%)
After hours: April 18 at 5:47 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 37.81 38.11 37.47 38.05 38.05 600,500
Apr 17, 2024 37.29 37.71 37.06 37.64 37.64 1,213,300
Apr 16, 2024 37.41 37.51 36.86 37.14 37.14 722,200
Apr 15, 2024 37.91 37.95 37.30 37.54 37.54 554,600
Apr 12, 2024 37.97 38.11 37.49 37.62 37.62 447,800
Apr 11, 2024 38.34 38.39 37.57 37.95 37.95 832,400
Apr 10, 2024 38.86 38.86 37.92 38.20 38.20 793,100
Apr 9, 2024 39.34 39.42 39.04 39.24 39.24 422,500
Apr 8, 2024 38.95 39.21 38.78 39.18 39.18 531,600
Apr 5, 2024 38.81 38.86 38.51 38.80 38.80 517,700
Apr 4, 2024 39.51 39.66 38.90 39.06 39.06 673,100
Apr 3, 2024 39.35 39.47 39.18 39.31 39.31 658,800
Apr 2, 2024 39.16 39.49 39.16 39.39 39.39 491,500
Apr 1, 2024 39.41 39.47 39.06 39.31 39.31 492,800
Mar 28, 2024 39.50 39.56 39.33 39.51 39.51 762,400
Mar 27, 2024 38.95 39.38 38.95 39.37 39.37 879,900
Mar 26, 2024 39.36 39.36 38.90 38.94 38.94 652,800
Mar 25, 2024 39.60 39.71 39.31 39.34 39.34 600,500
Mar 22, 2024 39.80 39.81 39.48 39.52 39.52 445,500
Mar 21, 2024 39.69 39.89 39.55 39.61 39.61 662,400
Mar 20, 2024 39.34 39.73 39.25 39.67 39.67 534,400
Mar 19, 2024 39.44 39.70 39.33 39.36 39.36 418,900
Mar 18, 2024 39.74 39.77 39.44 39.57 39.57 675,800
Mar 15, 2024 39.38 39.87 39.23 39.72 39.72 893,000
Mar 14, 2024 39.54 39.63 39.09 39.39 39.39 678,500
Mar 13, 2024 39.87 39.94 39.56 39.73 39.73 605,500
Mar 12, 2024 39.87 39.98 39.57 39.73 39.73 522,800
Mar 11, 2024 39.95 40.22 39.83 40.05 40.05 379,400
Mar 8, 2024 40.35 40.42 40.03 40.05 40.05 677,100
Mar 7, 2024 39.66 40.33 39.61 40.26 40.26 1,012,700
Mar 6, 2024 39.36 39.61 39.27 39.44 39.44 797,700
Mar 5, 2024 39.23 39.40 38.82 39.02 39.02 863,600
Mar 4, 2024 38.48 39.06 38.33 39.00 39.00 645,200
Mar 1, 2024 38.50 38.69 38.25 38.56 38.56 1,479,500
Feb 29, 2024 38.68 38.88 38.51 38.58 38.58 1,345,300
Feb 28, 2024 38.72 38.81 38.56 38.63 38.63 652,600
Feb 27, 2024 38.67 38.82 38.45 38.72 38.72 933,400
Feb 26, 2024 39.30 39.30 38.49 38.59 38.59 1,606,900
Feb 23, 2024 39.95 40.03 39.22 39.36 39.36 1,171,700
Feb 22, 2024 39.68 39.94 39.37 39.90 39.90 1,233,200
Feb 21, 2024 39.73 39.92 39.60 39.83 39.83 1,181,000
Feb 20, 2024 39.28 39.84 39.24 39.65 39.65 1,770,100
Feb 16, 2024 39.07 39.37 38.94 39.27 39.27 961,300
Feb 15, 2024 0.44 Dividend
Feb 15, 2024 38.74 39.14 38.61 39.13 39.13 5,209,800
Feb 14, 2024 38.54 38.86 38.38 38.85 38.41 777,500
Feb 13, 2024 39.07 39.26 38.24 38.48 38.05 844,400
Feb 12, 2024 39.12 39.58 39.12 39.45 39.01 1,015,800
Feb 9, 2024 38.94 39.32 38.44 39.06 38.62 874,500
Feb 8, 2024 39.16 39.26 38.79 38.94 38.50 893,600
Feb 7, 2024 39.84 40.06 39.18 39.33 38.89 904,800
Feb 6, 2024 39.38 39.71 39.25 39.66 39.21 739,500
Feb 5, 2024 39.67 39.67 39.10 39.44 39.00 782,500
Feb 2, 2024 40.01 40.13 39.30 40.00 39.55 1,391,600
Feb 1, 2024 40.07 40.55 39.97 40.46 40.01 735,600
Jan 31, 2024 40.49 40.76 40.03 40.13 39.68 642,400
Jan 30, 2024 40.12 40.38 39.81 40.31 39.86 967,800
Jan 29, 2024 39.76 40.23 39.58 40.16 39.71 558,000
Jan 26, 2024 39.89 40.04 39.64 39.73 39.28 423,800
Jan 25, 2024 39.66 39.84 39.52 39.80 39.35 678,900
Jan 24, 2024 40.24 40.26 39.37 39.43 38.99 881,400
Jan 23, 2024 40.10 40.34 39.73 39.81 39.36 859,500
Jan 22, 2024 40.49 40.77 40.08 40.16 39.71 942,200
Jan 19, 2024 40.02 40.65 39.87 40.48 40.03 960,700
Jan 18, 2024 40.36 40.48 39.78 39.89 39.44 721,100
Jan 17, 2024 40.86 41.00 40.09 40.36 39.91 1,332,300
Jan 16, 2024 40.94 41.06 40.60 40.99 40.53 768,400
Jan 12, 2024 41.41 41.53 40.98 41.06 40.60 728,600
Jan 11, 2024 41.58 41.68 40.69 41.02 40.56 643,700
Jan 10, 2024 41.75 42.00 41.70 41.77 41.30 467,300
Jan 9, 2024 41.96 41.96 41.71 41.72 41.25 422,600
Jan 8, 2024 41.68 42.05 41.63 42.01 41.54 414,500
Jan 5, 2024 41.42 42.19 41.28 41.63 41.16 732,600
Jan 4, 2024 41.31 41.68 41.06 41.40 40.94 897,800
Jan 3, 2024 41.00 41.34 40.91 41.20 40.74 479,600
Jan 2, 2024 40.71 41.26 40.67 41.04 40.58 762,900
Dec 29, 2023 40.82 41.21 40.75 41.13 40.67 474,400
Dec 28, 2023 40.97 41.18 40.81 41.02 40.56 620,800
Dec 27, 2023 40.90 41.25 40.76 41.06 40.60 484,300
Dec 26, 2023 40.71 41.06 40.71 40.95 40.49 210,100
Dec 22, 2023 40.55 40.94 40.55 40.71 40.25 785,300
Dec 21, 2023 40.17 40.55 40.17 40.38 39.93 667,400
Dec 20, 2023 40.78 40.96 40.05 40.06 39.61 948,400
Dec 19, 2023 40.59 40.98 40.59 40.87 40.41 734,200
Dec 18, 2023 41.12 41.25 40.42 40.53 40.08 794,800
Dec 15, 2023 41.43 41.43 40.87 41.01 40.55 1,198,400
Dec 14, 2023 41.54 41.76 41.25 41.44 40.97 1,465,900
Dec 13, 2023 39.96 41.33 39.63 41.29 40.83 696,300
Dec 12, 2023 40.49 40.53 39.47 39.82 39.37 962,400
Dec 11, 2023 40.50 40.77 40.23 40.76 40.30 591,000
Dec 8, 2023 40.80 40.86 40.48 40.71 40.25 442,100
Dec 7, 2023 40.94 41.17 40.83 40.86 40.40 530,200
Dec 6, 2023 40.59 41.19 40.59 40.94 40.48 572,000
Dec 5, 2023 40.67 40.77 40.39 40.48 40.03 485,200
Dec 4, 2023 40.44 40.85 40.21 40.66 40.20 831,500
Dec 1, 2023 40.15 40.67 40.06 40.64 40.18 585,400
Nov 30, 2023 39.99 40.20 39.41 40.08 39.63 1,105,300
Nov 29, 2023 40.59 40.62 39.86 39.98 39.53 1,000,000
Nov 28, 2023 40.82 41.20 40.66 40.68 40.22 779,600
Nov 27, 2023 41.02 41.02 40.57 40.76 40.30 481,700
Nov 24, 2023 41.16 41.16 40.95 41.08 40.62 239,000
Nov 22, 2023 41.05 41.18 40.78 41.05 40.59 444,500
Nov 21, 2023 41.18 41.40 40.87 40.96 40.50 894,800
Nov 20, 2023 40.90 41.15 40.68 41.01 40.55 480,400
Nov 17, 2023 41.25 41.30 40.97 41.17 40.71 398,500
Nov 16, 2023 0.43 Dividend
Nov 16, 2023 41.25 41.35 40.89 41.04 40.58 984,900
Nov 15, 2023 41.08 41.57 41.08 41.47 40.58 677,900
Nov 14, 2023 40.81 41.37 40.76 41.17 40.28 615,500
Nov 13, 2023 40.27 40.46 40.09 40.25 39.38 577,800
Nov 10, 2023 40.71 40.76 40.19 40.38 39.51 958,300
Nov 9, 2023 40.49 41.17 40.49 40.73 39.85 742,300
Nov 8, 2023 40.47 40.54 40.21 40.46 39.59 492,700
Nov 7, 2023 41.08 41.08 40.54 40.61 39.74 897,400
Nov 6, 2023 41.55 41.70 41.10 41.26 40.37 641,000
Nov 3, 2023 42.00 42.17 41.33 41.58 40.69 1,092,200
Nov 2, 2023 40.67 41.74 40.37 41.65 40.75 1,023,000
Nov 1, 2023 39.84 40.58 39.70 40.37 39.50 1,145,200
Oct 31, 2023 40.18 40.30 39.42 39.73 38.88 1,228,200
Oct 30, 2023 39.76 40.30 39.66 40.15 39.29 627,500
Oct 27, 2023 40.23 40.34 39.61 39.64 38.79 774,100
Oct 26, 2023 39.61 40.32 39.58 40.13 39.27 1,222,500
Oct 25, 2023 39.30 39.79 39.23 39.48 38.63 680,700
Oct 24, 2023 39.48 39.75 39.35 39.51 38.66 632,100
Oct 23, 2023 38.80 39.57 38.60 39.31 38.46 1,030,400
Oct 20, 2023 39.39 39.61 39.02 39.05 38.21 754,100
Oct 19, 2023 39.65 39.94 39.29 39.36 38.51 723,300
Oct 18, 2023 39.97 39.98 39.45 39.59 38.74 688,600
Oct 17, 2023 40.18 40.49 39.66 40.05 39.19 1,004,100
Oct 16, 2023 39.83 40.67 39.83 40.49 39.62 781,600
Oct 13, 2023 40.43 40.56 39.81 39.85 38.99 717,200
Oct 12, 2023 40.63 40.81 39.93 40.09 39.23 1,060,200
Oct 11, 2023 40.00 40.84 39.74 40.76 39.88 907,600
Oct 10, 2023 39.58 39.98 39.56 39.88 39.02 885,300
Oct 9, 2023 39.13 39.90 39.13 39.61 38.76 622,900
Oct 6, 2023 38.54 39.30 38.25 39.13 38.29 1,426,600
Oct 5, 2023 37.96 38.88 37.96 38.87 38.03 1,992,900
Oct 4, 2023 37.11 38.17 36.87 37.99 37.17 2,111,200
Oct 3, 2023 36.83 37.15 36.30 36.93 36.14 1,456,100
Oct 2, 2023 37.83 37.84 36.47 37.05 36.25 1,780,900
Sep 29, 2023 38.69 38.78 37.88 37.99 37.17 939,500
Sep 28, 2023 38.29 38.50 37.96 38.29 37.47 807,500
Sep 27, 2023 39.09 39.14 38.10 38.16 37.34 733,300
Sep 26, 2023 39.96 39.96 39.09 39.11 38.27 592,700
Sep 25, 2023 40.15 40.33 39.97 40.08 39.22 621,600
Sep 22, 2023 40.25 40.46 39.98 40.31 39.44 752,300
Sep 21, 2023 40.80 40.88 40.28 40.30 39.43 533,800
Sep 20, 2023 41.06 41.33 40.87 41.05 40.17 540,300
Sep 19, 2023 41.95 42.01 40.77 40.89 40.01 1,092,200
Sep 18, 2023 41.83 41.99 41.48 41.77 40.87 504,700
Sep 15, 2023 41.54 41.83 41.35 41.73 40.83 1,137,200
Sep 14, 2023 41.02 41.59 40.98 41.49 40.60 894,700
Sep 13, 2023 40.13 40.88 40.01 40.73 39.85 842,900
Sep 12, 2023 39.76 40.09 39.39 39.99 39.13 740,800
Sep 11, 2023 39.30 39.78 39.14 39.74 38.89 447,800
Sep 8, 2023 39.10 39.30 38.95 39.12 38.28 552,800
Sep 7, 2023 38.63 39.12 38.60 38.99 38.15 652,300
Sep 6, 2023 38.76 38.97 38.39 38.45 37.62 1,055,700
Sep 5, 2023 39.25 39.33 38.64 38.78 37.95 675,000
Sep 1, 2023 39.32 39.48 39.03 39.25 38.41 580,300
Aug 31, 2023 39.70 39.76 39.01 39.20 38.36 672,300
Aug 30, 2023 39.64 39.95 39.49 39.62 38.77 359,300
Aug 29, 2023 39.24 39.69 39.07 39.63 38.78 407,900
Aug 28, 2023 39.45 39.53 39.13 39.21 38.37 450,700
Aug 25, 2023 39.37 39.58 39.27 39.29 38.45 698,700
Aug 24, 2023 39.52 39.89 39.41 39.42 38.57 440,300
Aug 23, 2023 39.67 39.78 39.49 39.65 38.80 670,900
Aug 22, 2023 39.24 39.47 39.14 39.43 38.58 726,900
Aug 21, 2023 39.58 39.65 39.00 39.26 38.42 384,400
Aug 18, 2023 0.42 Dividend
Aug 18, 2023 39.58 39.72 39.26 39.65 38.80 519,800
Aug 17, 2023 39.92 40.26 39.82 39.83 38.57 602,600
Aug 16, 2023 39.65 40.09 39.57 39.81 38.55 551,300
Aug 15, 2023 40.07 40.08 39.60 39.68 38.42 753,100
Aug 14, 2023 40.43 40.63 40.12 40.24 38.96 496,700
Aug 11, 2023 40.50 40.60 40.33 40.54 39.25 358,300
Aug 10, 2023 40.92 41.19 40.46 40.50 39.21 694,100
Aug 9, 2023 40.00 40.86 40.00 40.74 39.45 780,200
Aug 8, 2023 39.86 40.20 39.80 40.14 38.87 635,100
Aug 7, 2023 40.16 40.31 39.55 39.87 38.60 497,300
Aug 4, 2023 39.96 40.59 39.81 40.16 38.89 876,600
Aug 3, 2023 41.30 41.30 39.66 39.80 38.54 1,204,800
Aug 2, 2023 41.84 42.05 41.38 41.53 40.21 848,400
Aug 1, 2023 42.37 42.51 41.79 41.80 40.47 527,700
Jul 31, 2023 42.67 42.78 42.42 42.63 41.28 455,800
Jul 28, 2023 42.93 43.07 42.35 42.38 41.03 659,100
Jul 27, 2023 43.30 43.41 42.69 42.81 41.45 623,100
Jul 26, 2023 43.48 43.78 43.20 43.42 42.04 696,400
Jul 25, 2023 43.35 43.63 43.12 43.58 42.20 366,100
Jul 24, 2023 43.47 43.59 43.20 43.36 41.98 463,900
Jul 21, 2023 43.71 43.84 43.45 43.47 42.09 756,400
Jul 20, 2023 43.15 43.68 42.84 43.63 42.25 814,900
Jul 19, 2023 42.61 43.18 42.61 43.07 41.70 496,700
Jul 18, 2023 42.89 42.93 42.05 42.55 41.20 372,200
Jul 17, 2023 43.35 43.40 42.67 42.84 41.48 500,700
Jul 14, 2023 43.24 43.40 43.10 43.35 41.97 375,800
Jul 13, 2023 42.86 43.35 42.75 43.33 41.95 530,400
Jul 12, 2023 42.15 42.74 41.94 42.71 41.35 538,800
Jul 11, 2023 41.52 41.92 41.46 41.90 40.57 428,100
Jul 10, 2023 42.06 42.24 41.43 41.48 40.16 550,200
Jul 7, 2023 42.27 42.43 42.05 42.15 40.81 371,200
Jul 6, 2023 42.62 42.89 42.32 42.40 41.05 406,300
Jul 5, 2023 42.94 43.21 42.67 43.02 41.65 586,100
Jul 3, 2023 42.94 43.43 42.94 43.43 42.05 93,600
Jun 30, 2023 42.52 43.15 42.49 43.09 41.72 493,100
Jun 29, 2023 42.26 42.49 41.99 42.47 41.12 584,700
Jun 28, 2023 42.67 42.69 42.33 42.43 41.08 547,400
Jun 27, 2023 42.68 42.85 42.44 42.81 41.45 509,400
Jun 26, 2023 42.27 42.74 41.99 42.66 41.31 376,500
Jun 23, 2023 42.77 42.88 41.99 42.00 40.67 486,700
Jun 22, 2023 42.89 42.93 42.46 42.62 41.27 386,000
Jun 21, 2023 42.33 42.91 42.23 42.86 41.50 530,600
Jun 20, 2023 42.76 42.85 42.40 42.47 41.12 847,500
Jun 16, 2023 42.83 43.13 42.72 42.87 41.51 663,200
Jun 15, 2023 42.52 42.72 42.42 42.67 41.32 406,800
Jun 14, 2023 42.82 42.95 42.33 42.35 41.01 765,300
Jun 13, 2023 43.01 43.12 42.63 42.69 41.33 547,200
Jun 12, 2023 43.13 43.19 42.87 43.06 41.69 302,300
Jun 9, 2023 42.97 43.11 42.82 43.02 41.65 317,600
Jun 8, 2023 42.74 43.02 42.66 42.96 41.60 507,400
Jun 7, 2023 42.60 42.93 42.40 42.75 41.39 459,700
Jun 6, 2023 43.11 43.25 42.45 42.61 41.26 442,300
Jun 5, 2023 42.76 43.33 42.71 42.89 41.53 392,700
Jun 2, 2023 42.13 43.04 41.96 42.93 41.57 624,900
Jun 1, 2023 42.13 42.49 42.07 42.22 40.88 702,900
May 31, 2023 41.64 42.23 41.49 42.06 40.72 662,000
May 30, 2023 42.25 42.38 41.76 41.78 40.45 717,700
May 26, 2023 42.06 42.22 41.81 42.21 40.87 755,400
May 25, 2023 42.58 42.58 41.86 42.15 40.81 600,300
May 24, 2023 42.87 42.98 42.68 42.84 41.48 593,800
May 23, 2023 43.11 43.51 42.93 43.00 41.64 462,200
May 22, 2023 43.56 43.64 43.01 43.18 41.81 239,400
May 19, 2023 43.08 43.53 43.03 43.42 42.04 487,700
May 18, 2023 43.07 43.52 42.87 42.95 41.59 983,800
May 17, 2023 44.15 44.32 43.42 43.59 42.21 912,000
May 16, 2023 0.42 Dividend
May 16, 2023 45.07 45.08 44.11 44.19 42.79 717,300
May 15, 2023 45.62 45.75 45.00 45.53 43.68 763,000
May 12, 2023 45.57 45.91 45.33 45.42 43.57 4,515,100
May 11, 2023 45.77 46.05 45.24 45.30 43.46 434,300
May 10, 2023 45.89 46.28 45.44 45.87 44.00 434,400
May 9, 2023 45.57 45.96 45.51 45.75 43.89 312,000
May 8, 2023 45.71 46.15 45.43 45.82 43.96 405,500
May 5, 2023 44.73 45.62 44.73 45.45 43.60 565,000
May 4, 2023 44.26 44.95 44.09 44.83 43.01 709,100
May 3, 2023 44.14 44.99 44.03 44.39 42.58 446,400
May 2, 2023 43.81 43.81 43.25 43.75 41.97 646,300
May 1, 2023 43.85 44.26 43.70 43.94 42.15 325,800
Apr 28, 2023 44.00 44.08 43.74 43.91 42.12 508,900
Apr 27, 2023 43.94 44.21 43.87 44.08 42.29 485,000
Apr 26, 2023 43.93 44.13 43.64 43.89 42.10 429,900
Apr 25, 2023 44.02 44.21 43.88 44.05 42.26 441,200
Apr 24, 2023 44.18 44.29 43.84 44.10 42.31 568,400
Apr 21, 2023 44.28 44.52 44.04 44.19 42.39 596,200
Apr 20, 2023 44.11 44.49 44.09 44.14 42.34 475,300
Apr 19, 2023 44.41 44.64 44.25 44.41 42.60 337,100

Related Tickers

EMA.TO Emera Incorporated
46.40
+0.09%
 
H.TO Hydro One Limited
37.75
+0.16%
 
FE FirstEnergy Corp.
37.63
+0.48%
 
WEC WEC Energy Group, Inc.
80.44
+1.02%
 
OGE OGE Energy Corp.
33.15
+0.64%
 
LNT Alliant Energy Corporation
48.84
+0.87%
 
AEP American Electric Power Company, Inc.
82.56
+1.62%
 
ETR Entergy Corporation
103.75
+0.54%
 
EVRG Evergy, Inc.
50.96
+0.85%
 
PNW Pinnacle West Capital Corporation
72.97
+1.39%