Fortis Inc. Common Shares Historical Stock Prices

FTS 
$32.61
*  
0.25
0.76%
Get FTS Alerts
*Delayed - data as of Feb. 22, 2017  -  Find a broker to begin trading FTS now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    FTS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-NOV-2016 TO 21-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 32.68 32.77 32.46 32.61 133,470
02/21/2017 32.95 33.06 32.75 32.86 274,715
02/17/2017 32.83 33.07 32.66 32.96 453,542
02/16/2017 32.45 32.88 32.45 32.87 331,413
02/15/2017 32.09 32.1 31.91 32.04 152,319
02/14/2017 32.38 32.38 31.83 32.15 118,092
02/13/2017 32.5 32.72 32.3235 32.66 99,308
02/10/2017 32.51 32.62 32.29 32.48 132,967
02/09/2017 32.26 32.5 32.17 32.38 133,668
02/08/2017 32.01 32.19 31.91 32.17 151,350
02/07/2017 31.76 32 31.63 32 283,041
02/06/2017 32.02 32.02 31.78 31.91 141,927
02/03/2017 32.03 32.44 31.94 32.16 112,747
02/02/2017 31.88 32.11 31.8 32.09 112,675
02/01/2017 31.94 32.03 31.59 31.76 132,696
01/31/2017 31.39 32.18 31.39 32.14 189,168
01/30/2017 31.22 31.29 31 31.25 184,406
01/27/2017 31.53 31.59 31.11 31.25 121,038
01/26/2017 31.81 31.87 31.4268 31.53 139,126
01/25/2017 31.56 32.02 31.55 31.84 318,223
01/24/2017 31.15 31.52 31.0314 31.46 99,223
01/23/2017 31.03 31.13 30.96 31.05 198,006
01/20/2017 31.12 31.19 30.935 31 115,184
01/19/2017 31.27 31.27 30.96 31.18 137,628
01/18/2017 31.64 31.76 31.2285 31.24 220,413
01/17/2017 31.55 31.84 31.43 31.76 309,635
01/13/2017 31.44 31.52 31.28 31.36 76,413
01/12/2017 31.16 31.54 30.9976 31.49 144,437
01/11/2017 30.95 31.08 30.633 31.01 110,895
01/10/2017 31.09 31.17 30.8834 30.94 254,261
01/09/2017 31.06 31.29 30.91 30.98 126,856
01/06/2017 31.2 31.25 31.04 31.15 106,462
01/05/2017 31.05 31.26 30.98 31.12 129,455
01/04/2017 30.83 31.1 30.78 30.96 375,144
01/03/2017 30.85 30.86 30.5255 30.73 423,667
12/30/2016 31 31.0659 30.81 30.88 158,472
12/29/2016 30.51 30.87 30.37 30.85 186,990
12/28/2016 30.61 30.64 30.3633 30.45 159,753
12/27/2016 30.44 30.64 30.3265 30.48 87,870
12/23/2016 30.44 30.64 30.3265 30.48 84,401
12/22/2016 30.18 30.81 30.16 30.76 190,243
12/21/2016 30.32 30.47 30.201 30.34 142,452
12/20/2016 30.53 30.64 30.35 30.36 202,563
12/19/2016 30.4 30.63 30.32 30.51 186,812
12/16/2016 30.22 30.66 30.22 30.37 188,319
12/15/2016 30.49 30.58 30.06 30.24 241,042
12/14/2016 31.17 31.31 30.68 30.7 312,438
12/13/2016 30.77 31.36 30.67 31.16 173,279
12/12/2016 30.78 30.86 30.6 30.67 221,361
12/09/2016 30.74 30.96 30.63 30.71 161,651
12/08/2016 30.54 30.765 30.32 30.66 191,616
12/07/2016 30.1 30.59 30.06 30.5 215,313
12/06/2016 30.16 30.37 30.02 30.09 254,459
12/05/2016 30.25 30.29 30 30.14 236,877
12/02/2016 30.26 30.37 30.05 30.18 203,647
12/01/2016 29.85 30.27 29.51 30.19 284,228
11/30/2016 30.57 30.57 29.75 29.78 282,906
11/29/2016 30.58 30.635 30.39 30.44 184,583
11/28/2016 30.18 30.815 30.18 30.74 155,734
11/25/2016 30.19 30.34 29.93 29.96 181,366
11/23/2016 29.98 30.46 29.9 30.25 1,071,852
11/22/2016 30.24 30.37 30.13 30.17 320,645
11/21/2016 30.19 30.49 29.99 30.08 214,916
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?