-
5 DAY PERFORMANCE
+0.92% -
1 MONTH PERFORMANCE
+2.13% -
3 MONTH PERFORMANCE
+2.54% -
6 MONTH PERFORMANCE
+13.18% -
YEAR-TO-DATE PERFORMANCE
+9.80% -
1 YEAR PERFORMANCE
+9.93%
Fortis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $44.86 | $45.16 (0.67%) | $45.31 | $44.83 | 347,198 | $22.41 B |
| 11/21/2024 | $44.66 | $44.82 (0.36%) | $44.86 | $44.31 | 262,900 | $22.24 B |
| 11/20/2024 | $44.72 | $44.70 (-0.04%) | $44.81 | $44.45 | 375,548 | $22.18 B |
| 11/19/2024 | $44.15 | $44.75 (1.36%) | $44.83 | $43.91 | 397,200 | $22.20 B |
| 11/18/2024 | $43.83 | $44.22 (0.89%) | $44.23 | $43.61 | 512,500 | $21.94 B |
| 11/15/2024 | $44.09 | $44.17 (0.18%) | $44.31 | $43.94 | 6.14 M | $21.92 B |
| 11/14/2024 | $44.14 | $44.28 (0.32%) | $44.64 | $44.01 | 420,100 | $21.97 B |
| 11/13/2024 | $44.27 | $43.99 (-0.63%) | $44.36 | $43.79 | 272,300 | $21.83 B |
| 11/12/2024 | $44.30 | $44.25 (-0.11%) | $44.47 | $44.06 | 382,900 | $21.96 B |
| 11/11/2024 | $44.11 | $44.30 (0.43%) | $44.60 | $44.11 | 1.18 M | $23.08 B |
| 11/08/2024 | $43.88 | $44.18 (0.68%) | $44.27 | $43.81 | 848,115 | $21.82 B |
| 11/07/2024 | $43.73 | $43.84 (0.25%) | $44.07 | $43.59 | 530,835 | $21.66 B |
| 11/06/2024 | $43.43 | $43.58 (0.35%) | $43.82 | $43.06 | 960,202 | $21.53 B |
| 11/05/2024 | $42.62 | $44.08 (3.43%) | $44.16 | $42.59 | 1.08 M | $21.78 B |
| 11/04/2024 | $42.73 | $42.57 (-0.37%) | $43.03 | $42.39 | 1.05 M | $21.03 B |
| 11/01/2024 | $43.36 | $42.79 (-1.31%) | $43.36 | $42.67 | 431,009 | $21.14 B |
| 10/31/2024 | $43.23 | $43.23 (0%) | $43.68 | $42.84 | 612,100 | $21.36 B |
| 10/30/2024 | $43.37 | $43.23 (-0.32%) | $43.37 | $42.86 | 604,641 | $21.36 B |
| 10/29/2024 | $43.52 | $43.27 (-0.57%) | $43.60 | $43.03 | 551,725 | $21.38 B |
| 10/28/2024 | $43.97 | $43.89 (-0.18%) | $44.11 | $43.79 | 542,200 | $21.68 B |
| 10/25/2024 | $44.34 | $43.79 (-1.24%) | $44.41 | $43.79 | 450,200 | $21.63 B |
| 10/24/2024 | $44.82 | $44.22 (-1.34%) | $44.88 | $43.83 | 612,410 | $21.84 B |
| 10/23/2024 | $44.66 | $44.90 (0.54%) | $44.92 | $44.64 | 345,900 | $22.18 B |
| 10/22/2024 | $44.72 | $44.75 (0.07%) | $44.88 | $44.40 | 448,800 | $22.11 B |
| 10/21/2024 | $44.82 | $44.83 (0.02%) | $45.18 | $44.76 | 369,200 | $22.15 B |
| 10/18/2024 | $44.76 | $44.93 (0.38%) | $45.13 | $44.72 | 364,121 | $22.20 B |
| 10/17/2024 | $44.87 | $44.76 (-0.25%) | $44.97 | $44.51 | 569,603 | $22.11 B |
| 10/16/2024 | $44.68 | $44.88 (0.45%) | $45.01 | $44.53 | 447,600 | $22.17 B |
| 10/15/2024 | $43.66 | $44.45 (1.81%) | $44.52 | $43.50 | 571,405 | $21.96 B |
| 10/14/2024 | $43.51 | $43.64 (0.3%) | $43.70 | $43.42 | 192,000 | $21.56 B |
| 10/11/2024 | $43.06 | $43.40 (0.79%) | $43.48 | $43.06 | 342,300 | $21.44 B |
| 10/10/2024 | $43.26 | $43.13 (-0.3%) | $43.42 | $42.94 | 659,139 | $21.31 B |
| 10/09/2024 | $43.40 | $43.34 (-0.14%) | $43.52 | $43.13 | 594,800 | $21.41 B |
| 10/08/2024 | $43.76 | $43.60 (-0.37%) | $43.83 | $43.33 | 611,300 | $21.54 B |
| 10/07/2024 | $44.43 | $43.65 (-1.76%) | $44.53 | $43.56 | 945,100 | $21.56 B |
| 10/04/2024 | $44.54 | $44.47 (-0.16%) | $44.64 | $44.31 | 824,717 | $21.97 B |
| 10/03/2024 | $45.80 | $44.91 (-1.94%) | $45.86 | $44.76 | 693,506 | $22.19 B |
| 10/02/2024 | $45.50 | $45.81 (0.68%) | $46.06 | $45.50 | 411,800 | $22.63 B |
| 10/01/2024 | $45.50 | $45.61 (0.24%) | $45.70 | $45.35 | 313,546 | $22.53 B |
| 09/30/2024 | $45.46 | $45.44 (-0.04%) | $45.74 | $45.18 | 346,126 | $22.45 B |
| 09/27/2024 | $45.54 | $45.55 (0.02%) | $45.75 | $45.44 | 819,500 | $22.50 B |
| 09/26/2024 | $45.21 | $45.38 (0.38%) | $45.55 | $45.06 | 526,606 | $22.42 B |
| 09/25/2024 | $45.30 | $44.99 (-0.68%) | $45.36 | $44.96 | 565,713 | $22.23 B |
| 09/24/2024 | $45.04 | $45.13 (0.2%) | $45.25 | $44.76 | 877,200 | $22.29 B |
| 09/23/2024 | $44.87 | $45.01 (0.31%) | $45.08 | $44.71 | 352,600 | $22.23 B |
| 09/20/2024 | $44.50 | $44.68 (0.4%) | $44.72 | $44.06 | 1.15 M | $22.07 B |
| 09/19/2024 | $44.75 | $44.58 (-0.38%) | $44.96 | $44.45 | 792,600 | $22.02 B |
| 09/18/2024 | $45.23 | $44.90 (-0.73%) | $45.39 | $44.81 | 408,226 | $22.18 B |
| 09/17/2024 | $45.66 | $45.34 (-0.7%) | $45.83 | $45.25 | 406,747 | $22.40 B |
| 09/16/2024 | $45.58 | $45.65 (0.15%) | $45.79 | $45.45 | 356,900 | $22.55 B |
| 09/13/2024 | $45.31 | $45.49 (0.4%) | $45.57 | $45.08 | 462,600 | $22.47 B |
| 09/12/2024 | $44.77 | $45.18 (0.92%) | $45.34 | $44.67 | 427,700 | $22.32 B |
| 09/11/2024 | $44.50 | $44.76 (0.58%) | $44.80 | $44.14 | 940,600 | $22.11 B |
| 09/10/2024 | $44.95 | $44.51 (-0.98%) | $45.00 | $44.40 | 517,443 | $21.99 B |
| 09/09/2024 | $44.72 | $44.99 (0.6%) | $45.11 | $44.70 | 572,100 | $22.23 B |
| 09/06/2024 | $45.29 | $44.59 (-1.55%) | $45.34 | $44.46 | 838,030 | $22.03 B |
| 09/05/2024 | $44.99 | $45.26 (0.6%) | $45.33 | $44.94 | 748,900 | $22.36 B |
| 09/04/2024 | $44.66 | $44.79 (0.29%) | $44.98 | $44.55 | 457,900 | $22.13 B |
| 09/03/2024 | $43.85 | $44.58 (1.66%) | $44.58 | $43.78 | 666,000 | $22.02 B |
| 08/30/2024 | $43.86 | $44.00 (0.32%) | $44.17 | $43.76 | 302,710 | $21.74 B |
| 08/29/2024 | $43.78 | $43.74 (-0.09%) | $43.87 | $43.35 | 1.03 M | $21.61 B |
| 08/28/2024 | $43.73 | $43.77 (0.09%) | $44.01 | $43.58 | 549,800 | $21.62 B |
| 08/27/2024 | $43.83 | $43.83 (0%) | $43.88 | $43.65 | 992,346 | $21.65 B |
| 08/26/2024 | $44.17 | $43.87 (-0.68%) | $44.22 | $43.83 | 447,908 | $21.67 B |