NYSE : FTS
Fortis Inc. — Price history
Utilities · Utilities - Regulated Electric · Canada
Last price 58.09 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 29.60B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fortis Inc. (FTS) closed at 59.275 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 58.58 | 59.48 | 58.4 | 59.275 | 1,181,068 | +1.03% |
| 2026-10-30 | 58.74 | 58.95 | 58.3 | 58.67 | 1,231,883 | +1.00% |
| 2026-10-29 | 57.88 | 58.26 | 57.35 | 58.09 | 916,989 | +1.36% |
| 2026-10-28 | 57.57 | 57.72 | 57.17 | 57.31 | 752,937 | -0.78% |
| 2026-10-27 | 57.35 | 57.81 | 57.3 | 57.76 | 801,494 | +0.40% |
| 2026-10-26 | 57.96 | 58.015 | 57.32 | 57.53 | 1,392,285 | -0.72% |
| 2026-10-23 | 57.66 | 58.055 | 57.57 | 57.95 | 1,388,637 | +0.12% |
| 2026-10-22 | 56.33 | 57.94 | 56.13 | 57.88 | 1,113,057 | +3.41% |
| 2026-10-21 | 55.82 | 56.195 | 55.82 | 55.97 | 660,008 | +0.29% |
| 2026-10-20 | 55.35 | 56.04 | 55.26 | 55.81 | 952,188 | +1.66% |
| 2026-10-19 | 55.5 | 55.71 | 54.74 | 54.9 | 969,197 | -1.54% |
| 2026-10-16 | 54.92 | 55.91 | 54.685 | 55.76 | 715,144 | +2.01% |
| 2026-10-15 | 55.15 | 55.26 | 54.62 | 54.66 | 903,457 | -0.05% |
| 2026-10-14 | 54.02 | 54.83 | 53.85 | 54.69 | 684,201 | +1.22% |
| 2026-10-13 | 54 | 54.105 | 53.12 | 54.03 | 796,096 | +0.54% |
| 2026-10-12 | 53.44 | 53.89 | 53.31 | 53.74 | 387,342 | +0.81% |
| 2026-10-09 | 53.29 | 53.47 | 53.03 | 53.31 | 800,885 | -0.13% |
| 2026-10-08 | 53.13 | 53.5 | 52.73 | 53.38 | 840,632 | +0.68% |
| 2026-10-07 | 52.93 | 53.065 | 52.63 | 53.02 | 1,097,501 | +0.15% |
| 2026-10-06 | 52.85 | 53.16 | 52.64 | 52.94 | 767,286 | +0.70% |
| 2026-10-05 | 52.87 | 52.94 | 52.34 | 52.57 | 781,796 | -0.57% |
| 2026-10-02 | 52.99 | 53.33 | 52.51 | 52.87 | 842,945 | +0.25% |
| 2026-10-01 | 52.63 | 52.83 | 52.21 | 52.74 | 779,277 | -0.15% |
| 2026-09-30 | 53.31 | 53.31 | 52.73 | 52.82 | 784,174 | -0.45% |
| 2026-09-29 | 52.77 | 53.09 | 52.52 | 53.06 | 883,843 | -0.11% |
| 2026-09-28 | 53.25 | 53.26 | 52.66 | 53.12 | 910,126 | +0.06% |
| 2026-09-25 | 53.01 | 53.18 | 52.7 | 53.09 | 728,976 | +0.02% |
| 2026-09-24 | 53.41 | 53.45 | 52.92 | 53.08 | 792,367 | -0.41% |
| 2026-09-23 | 53.61 | 53.665 | 53.12 | 53.3 | 846,450 | -1.00% |
| 2026-09-22 | 53.69 | 54.19 | 53.545 | 53.84 | 654,661 | +0.43% |
| 2026-09-21 | 54.03 | 54.15 | 53.56 | 53.61 | 465,937 | -0.91% |
| 2026-09-18 | 54.06 | 54.24 | 53.8 | 54.1 | 615,606 | -0.70% |
| 2026-09-17 | 54.1 | 54.66 | 53.986 | 54.48 | 656,803 | +1.17% |
| 2026-09-16 | 53.8 | 54.12 | 53.62 | 53.85 | 707,973 | +0.65% |
| 2026-09-15 | 54.09 | 54.2 | 53.26 | 53.5 | 663,122 | -1.05% |
| 2026-09-14 | 54.59 | 54.59 | 53.62 | 54.07 | 698,270 | -0.55% |
| 2026-09-11 | 54.85 | 54.86 | 54.185 | 54.37 | 517,320 | -0.20% |
| 2026-09-10 | 55.28 | 55.4 | 54.39 | 54.48 | 653,196 | -1.16% |
| 2026-09-09 | 55.58 | 55.63 | 54.92 | 55.12 | 450,036 | -0.81% |
| 2026-09-08 | 55.26 | 55.95 | 55.25 | 55.57 | 517,225 | +0.56% |
| 2026-09-04 | 55.25 | 55.76 | 55.22 | 55.26 | 427,286 | -0.56% |
| 2026-09-03 | 55.3 | 55.73 | 55.16 | 55.57 | 624,428 | +0.94% |
| 2026-09-02 | 55.22 | 55.22 | 54.52 | 55.05 | 695,328 | +0.02% |
| 2026-09-01 | 55.53 | 55.53 | 54.57 | 55.04 | 886,872 | -0.25% |
| 2026-08-31 | 54.28 | 55.275 | 54.28 | 55.18 | 1,053,469 | +0.95% |
| 2026-08-28 | 54.98 | 55.04 | 54.34 | 54.66 | 609,696 | -0.35% |
| 2026-08-27 | 55.21 | 55.67 | 54.48 | 54.85 | 575,726 | -0.90% |
| 2026-08-26 | 55.13 | 55.39 | 54.81 | 55.35 | 588,509 | +0.51% |
| 2026-08-25 | 55.39 | 55.4 | 54.87 | 55.07 | 482,835 | -0.45% |
| 2026-08-24 | 55.14 | 55.34 | 54.67 | 55.32 | 730,540 | +0.77% |
| 2026-08-21 | 56.49 | 56.65 | 54.85 | 54.9 | 825,547 | -2.38% |
| 2026-08-20 | 56.24 | 56.78 | 56.095 | 56.24 | 570,091 | +0.02% |
| 2026-08-19 | 56.07 | 56.61 | 55.81 | 56.23 | 787,428 | +0.39% |
| 2026-08-18 | 56.87 | 57.04 | 56.47 | 56.47 | 615,532 | +0.05% |
| 2026-08-17 | 56.44 | 56.73 | 56.18 | 56.44 | 558,269 | -0.42% |
| 2026-08-14 | 56.16 | 56.71 | 56.16 | 56.68 | 592,006 | +0.62% |
| 2026-08-13 | 56.4 | 56.69 | 56.21 | 56.33 | 632,513 | +0.20% |
| 2026-08-12 | 55.98 | 56.46 | 55.98 | 56.22 | 948,002 | +0.27% |
| 2026-08-11 | 55.38 | 56.23 | 55.38 | 56.07 | 619,959 | +1.23% |
| 2026-08-10 | 55.88 | 55.955 | 55.1 | 55.39 | 1,088,001 | -1.27% |
| 2026-08-07 | 55.93 | 56.33 | 55.36 | 56.1 | 747,555 | +0.32% |
| 2026-08-06 | 56.86 | 56.97 | 55.56 | 55.92 | 619,827 | -0.67% |
| 2026-08-05 | 56.88 | 56.88 | 56.097 | 56.3 | 1,060,309 | -0.49% |
| 2026-08-04 | 56.51 | 57.09 | 56.29 | 56.58 | 982,019 | +0.09% |
| 2026-08-03 | 57.26 | 57.26 | 56.18 | 56.53 | 422,890 | -0.82% |
| 2026-07-31 | 57.09 | 57.86 | 56.895 | 57 | 941,706 | -0.82% |
| 2026-07-30 | 57.45 | 57.8 | 56.95 | 57.47 | 1,126,541 | -0.16% |
| 2026-07-29 | 58.31 | 58.51 | 57.42 | 57.56 | 782,830 | -1.34% |
| 2026-07-28 | 58.87 | 59.4 | 58.34 | 58.34 | 907,845 | +0.05% |
| 2026-07-27 | 58.77 | 58.88 | 58.15 | 58.31 | 763,685 | -0.90% |
| 2026-07-24 | 58.78 | 59.21 | 58.595 | 58.84 | 505,528 | +0.48% |
| 2026-07-23 | 58.14 | 58.77 | 58.1 | 58.56 | 563,934 | +0.38% |
| 2026-07-22 | 58.02 | 58.58 | 57.975 | 58.34 | 887,778 | +1.34% |
| 2026-07-21 | 57.87 | 58.23 | 57.345 | 57.57 | 537,511 | -1.25% |
| 2026-07-20 | 58.58 | 59.02 | 58.19 | 58.3 | 720,289 | -0.82% |
| 2026-07-17 | 58.79 | 59.08 | 58.235 | 58.78 | 1,371,054 | +0.19% |
| 2026-07-16 | 57.56 | 58.67 | 57.56 | 58.67 | 1,000,157 | +2.03% |
| 2026-07-15 | 57.54 | 58.135 | 57.38 | 57.5 | 1,016,523 | -0.38% |
| 2026-07-14 | 57.85 | 58.12 | 57.55 | 57.72 | 501,889 | +0.42% |
| 2026-07-13 | 57.32 | 57.9 | 57.32 | 57.48 | 347,938 | +0.14% |
| 2026-07-10 | 57.14 | 57.53 | 57.05 | 57.4 | 308,558 | +0.51% |
| 2026-07-09 | 57.52 | 57.68 | 57.075 | 57.11 | 479,973 | -0.99% |
| 2026-07-08 | 57.81 | 58.13 | 57.45 | 57.68 | 851,727 | +0.30% |
| 2026-07-07 | 57.42 | 58.14 | 57.24 | 57.51 | 1,058,270 | +1.07% |
| 2026-07-06 | 57.99 | 57.99 | 56.7 | 56.9 | 754,827 | -1.86% |
| 2026-07-02 | 57.06 | 57.98 | 56.81 | 57.98 | 540,829 | +2.35% |
| 2026-07-01 | 57.16 | 57.266 | 56.55 | 56.65 | 665,809 | -1.01% |
| 2026-06-30 | 57.51 | 57.69 | 57.01 | 57.23 | 832,399 | -0.93% |
| 2026-06-29 | 58.01 | 58.17 | 57.48 | 57.77 | 651,843 | -0.76% |
| 2026-06-26 | 58 | 58.24 | 57.75 | 58.21 | 595,497 | +0.78% |
| 2026-06-25 | 57.35 | 57.785 | 57.26 | 57.76 | 574,692 | +1.07% |
| 2026-06-24 | 56.92 | 57.26 | 56.41 | 57.15 | 695,550 | +0.79% |
| 2026-06-23 | 56.08 | 56.81 | 55.96 | 56.7 | 732,522 | +1.23% |
| 2026-06-22 | 56.56 | 56.65 | 55.8 | 56.01 | 894,250 | -0.14% |
| 2026-06-18 | 56.05 | 56.64 | 55.816 | 56.09 | 615,223 | -0.11% |
| 2026-06-17 | 56.31 | 57.14 | 55.977 | 56.15 | 801,947 | -1.70% |
| 2026-06-16 | 57.37 | 57.93 | 57.03 | 57.12 | 749,549 | -0.24% |
| 2026-06-15 | 56.7 | 57.4 | 56.305 | 57.26 | 815,522 | +0.62% |
| 2026-06-12 | 56.61 | 57.11 | 56.38 | 56.91 | 935,360 | +0.87% |
| 2026-06-11 | 56.76 | 56.91 | 56.25 | 56.42 | 887,079 | -0.11% |
| 2026-06-10 | 56.19 | 56.62 | 55.91 | 56.48 | 662,395 | +1.25% |
| 2026-06-09 | 55.39 | 56.25 | 54.93 | 55.78 | 1,011,142 | +1.27% |
| 2026-06-08 | 55.8 | 56.135 | 54.74 | 55.08 | 711,889 | -1.47% |
| 2026-06-05 | 55.33 | 56.1 | 55.09 | 55.9 | 1,516,162 | +1.21% |
| 2026-06-04 | 55.35 | 55.36 | 54.48 | 55.23 | 610,038 | +0.99% |
| 2026-06-03 | 54.2 | 55.51 | 54.2 | 54.69 | 737,490 | -0.11% |
| 2026-06-02 | 54.46 | 55.1 | 54.46 | 54.75 | 604,239 | +0.53% |
| 2026-06-01 | 54.96 | 55.16 | 54.39 | 54.46 | 685,630 | -1.57% |
| 2026-05-29 | 56.13 | 56.38 | 55.258 | 55.33 | 741,767 | -1.39% |
| 2026-05-28 | 56.76 | 56.97 | 56.02 | 56.11 | 1,118,473 | -1.25% |
| 2026-05-27 | 56.3 | 56.99 | 56.3 | 56.82 | 556,770 | +0.34% |
| 2026-05-26 | 56.55 | 56.98 | 56.255 | 56.63 | 659,900 | +0.27% |
| 2026-05-22 | 56.21 | 56.62 | 55.99 | 56.48 | 523,294 | +0.44% |
| 2026-05-21 | 55.88 | 56.45 | 55.8 | 56.23 | 523,761 | +0.63% |
| 2026-05-20 | 55.84 | 56.32 | 55.69 | 55.88 | 915,586 | +0.05% |
| 2026-05-19 | 55.18 | 56.1 | 54.905 | 55.85 | 832,388 | +1.38% |
| 2026-05-18 | 55 | 55.57 | 54.8 | 55.09 | 619,605 | +0.69% |
| 2026-05-15 | 55.925 | 55.97 | 54.71 | 54.71 | 874,108 | -2.26% |
| 2026-05-14 | 56.43 | 56.62 | 56.18 | 56.44 | 383,900 | +0.43% |
| 2026-05-13 | 56.455 | 56.455 | 55.73 | 56.2 | 652,242 | -0.27% |