Quantcast

Fortis Inc. Common Shares Historical Stock Prices

FTS 
$36.78
*  
0.15
0.41%
Get FTS Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading FTS now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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 36.59 36.93 36.51 36.78 291,015
04/25/2019 36.64 36.93 36.51 36.78 291,015
04/24/2019 37 37 36.62 36.63 485,212
04/23/2019 36.97 37.2 36.72 36.97 527,950
04/22/2019 37.4 37.41 37.115 37.17 264,011
04/18/2019 37.39 37.54 37.23 37.29 283,341
04/17/2019 37.53 37.53 37.12 37.41 320,185
04/16/2019 37.57 37.65 37.28 37.31 260,991
04/15/2019 37.57 37.7549 37.51 37.58 223,250
04/12/2019 37.42 37.57 37.2 37.5 278,217
04/11/2019 37.31 37.45 37.12 37.29 302,517
04/10/2019 37.3 37.57 37.27 37.37 259,609
04/09/2019 37.28 37.43 37.1 37.21 203,542
04/08/2019 37.23 37.31 37.02 37.26 229,327
04/05/2019 37.02 37.24 36.87 37.24 250,508
04/04/2019 37.21 37.21 36.9 37.08 212,826
04/03/2019 37 37.28 36.73 37.14 218,368
04/02/2019 37.06 37.06 36.69 36.9 401,263
04/01/2019 37.06 37.19 36.58 36.98 446,981
03/29/2019 37.13 37.13 36.8 36.99 330,912
03/28/2019 37.22 37.29 36.925 36.95 236,298
03/27/2019 37.2 37.23 36.865 37.15 360,290
03/26/2019 37.15 37.25 37.04 37.25 302,026
03/25/2019 36.97 37.24 36.96 37.01 461,519
03/22/2019 36.79 37.26 36.77 37.01 357,262
03/21/2019 36.59 36.94 36.5 36.89 269,155
03/20/2019 36.7 36.97 36.29 36.69 415,895
03/19/2019 36.75 36.77 36.44 36.71 710,242
03/18/2019 36.71 36.73 36.46 36.62 235,453
03/15/2019 36.63 36.88 36.62 36.68 300,600
03/14/2019 36.7 36.88 36.53 36.6 194,474
03/13/2019 36.63 36.92 36.55 36.71 185,570
03/12/2019 35.98 36.65 35.98 36.6 397,140
03/11/2019 35.99 36.2 35.91 35.95 296,821
03/08/2019 35.83 36.03 35.52 35.92 444,905
03/07/2019 35.73 35.98 35.65 35.77 236,633
03/06/2019 35.59 35.81 35.5 35.63 244,860
03/05/2019 35.78 36.05 35.64 35.64 233,669
03/04/2019 35.73 35.83 35.545 35.82 345,333
03/01/2019 36.07 36.11 35.52 35.54 284,107
02/28/2019 35.69 36.25 35.67 36.05 477,891
02/27/2019 35.79 35.91 35.57 35.83 330,950
02/26/2019 35.51 35.9 35.3 35.82 377,164
02/25/2019 35.71 35.72 35.24 35.41 267,475
02/22/2019 35.41 35.63 35.18 35.63 492,000
02/21/2019 35.1 35.5387 35.07 35.37 587,080
02/20/2019 35.19 35.26 35.03 35.17 631,878
02/19/2019 35.18 35.19 34.96 35.06 591,291
02/15/2019 35.33 35.41 34.99 35.18 396,430
02/14/2019 35.07 35.425 35.03 35.33 327,777
02/13/2019 35.6 35.7 35.37 35.55 346,243
02/12/2019 35.87 35.89 35.515 35.66 243,041
02/11/2019 35.96 36.21 35.48 35.6 317,563
02/08/2019 35.99 36.08 35.91 36.02 206,607
02/07/2019 36 36.1 35.87 36.04 193,322
02/06/2019 36 36.21 35.84 36.1 242,288
02/05/2019 35.9 36.12 35.8 36.04 250,880
02/04/2019 35.72 35.91 35.65 35.8 255,774
02/01/2019 35.78 35.87 35.62 35.77 167,981
01/31/2019 35.44 35.74 35.18 35.68 250,585
01/30/2019 35.17 35.57 35.09 35.39 282,813
01/29/2019 34.81 35.06 34.7 35.06 287,756
01/28/2019 35 35.06 34.77 35.01 290,851
01/25/2019 34.97 35.04 34.71 35.01 230,242
*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?



Smart Portfolio