5 DAY PERFORMANCE
-2.45%
1 MONTH PERFORMANCE
+2.91%
3 MONTH PERFORMANCE
-2.32%
6 MONTH PERFORMANCE
+0.37%
YEAR-TO-DATE PERFORMANCE
+5.32%
1 YEAR PERFORMANCE
+9.92%
Fortis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $43.95 | $43.78 (-0.39%) | $44.08 | $43.66 | 366,241 | $21.72 B |
| 02/19/2025 | $43.67 | $43.95 (0.64%) | $43.96 | $43.22 | 523,215 | $21.81 B |
| 02/18/2025 | $44.17 | $43.62 (-1.25%) | $44.24 | $42.95 | 659,200 | $21.64 B |
| 02/14/2025 | $44.71 | $44.88 (0.38%) | $45.46 | $44.68 | 7.65 M | $22.27 B |
| 02/13/2025 | $44.06 | $44.32 (0.59%) | $44.55 | $44.03 | 529,800 | $21.99 B |
| 02/12/2025 | $43.40 | $43.89 (1.13%) | $44.07 | $43.40 | 343,616 | $21.78 B |
| 02/11/2025 | $43.69 | $43.95 (0.6%) | $43.95 | $43.38 | 476,300 | $21.81 B |
| 02/10/2025 | $43.56 | $43.77 (0.48%) | $43.92 | $43.36 | 254,900 | $21.72 B |
| 02/07/2025 | $43.51 | $43.52 (0.02%) | $43.65 | $43.18 | 291,423 | $21.59 B |
| 02/06/2025 | $43.59 | $43.57 (-0.05%) | $43.65 | $43.15 | 266,127 | $21.62 B |
| 02/05/2025 | $43.17 | $43.55 (0.88%) | $43.74 | $43.07 | 256,800 | $21.61 B |
| 02/04/2025 | $42.90 | $42.77 (-0.3%) | $43.15 | $42.60 | 419,500 | $21.22 B |
| 02/03/2025 | $41.51 | $42.72 (2.91%) | $42.98 | $41.24 | 618,439 | $21.20 B |
| 01/31/2025 | $42.84 | $42.62 (-0.51%) | $43.19 | $42.46 | 527,952 | $21.15 B |
| 01/30/2025 | $42.59 | $42.79 (0.47%) | $43.15 | $42.41 | 543,700 | $21.23 B |
| 01/29/2025 | $42.72 | $42.29 (-1.01%) | $42.87 | $42.16 | 321,542 | $20.98 B |
| 01/28/2025 | $43.24 | $42.68 (-1.3%) | $43.36 | $42.57 | 431,530 | $21.18 B |
| 01/27/2025 | $42.28 | $43.38 (2.6%) | $43.56 | $42.24 | 593,628 | $21.53 B |
| 01/24/2025 | $42.44 | $42.42 (-0.05%) | $42.48 | $42.21 | 285,543 | $21.05 B |
| 01/23/2025 | $42.08 | $42.21 (0.31%) | $42.40 | $41.88 | 334,300 | $20.94 B |
| 01/22/2025 | $42.54 | $42.07 (-1.1%) | $42.54 | $41.99 | 488,331 | $20.88 B |
| 01/21/2025 | $42.30 | $42.54 (0.57%) | $42.72 | $42.15 | 354,900 | $21.11 B |
| 01/17/2025 | $41.64 | $41.95 (0.74%) | $42.32 | $41.64 | 354,500 | $20.82 B |
| 01/16/2025 | $41.00 | $41.75 (1.83%) | $41.84 | $40.80 | 413,315 | $20.72 B |
| 01/15/2025 | $40.88 | $40.99 (0.27%) | $41.15 | $40.62 | 357,418 | $20.34 B |
| 01/14/2025 | $40.68 | $40.49 (-0.47%) | $40.69 | $40.39 | 338,800 | $20.09 B |
| 01/13/2025 | $40.91 | $40.68 (-0.56%) | $40.91 | $40.32 | 475,016 | $20.19 B |
| 01/10/2025 | $41.77 | $40.79 (-2.35%) | $41.80 | $40.71 | 412,100 | $20.24 B |
| 01/08/2025 | $41.56 | $41.99 (1.03%) | $42.01 | $41.36 | 320,231 | $20.84 B |
| 01/07/2025 | $41.47 | $41.78 (0.75%) | $42.09 | $41.47 | 498,947 | $20.73 B |
| 01/06/2025 | $41.60 | $41.39 (-0.5%) | $41.84 | $41.24 | 439,700 | $20.54 B |
| 01/03/2025 | $41.48 | $41.58 (0.24%) | $41.73 | $41.37 | 250,139 | $20.63 B |
| 01/02/2025 | $41.63 | $41.38 (-0.6%) | $41.72 | $41.29 | 314,844 | $20.53 B |
| 12/31/2024 | $41.69 | $41.57 (-0.29%) | $41.85 | $41.44 | 339,200 | $20.63 B |
| 12/30/2024 | $41.78 | $41.69 (-0.22%) | $41.86 | $41.37 | 261,800 | $20.69 B |
| 12/27/2024 | $41.63 | $41.88 (0.6%) | $42.01 | $41.63 | 348,900 | $20.78 B |
| 12/26/2024 | $41.65 | $41.86 (0.5%) | $41.92 | $41.65 | 261,830 | $20.77 B |
| 12/24/2024 | $41.80 | $41.83 (0.07%) | $41.86 | $41.58 | 143,829 | $20.76 B |
| 12/23/2024 | $41.76 | $41.96 (0.48%) | $41.96 | $41.35 | 508,000 | $20.82 B |
| 12/20/2024 | $41.09 | $41.72 (1.53%) | $41.90 | $41.05 | 661,448 | $20.70 B |
| 12/19/2024 | $40.91 | $41.16 (0.61%) | $41.48 | $40.72 | 304,600 | $20.42 B |
| 12/18/2024 | $41.73 | $41.04 (-1.65%) | $41.94 | $41.04 | 498,300 | $20.36 B |
| 12/17/2024 | $41.83 | $41.90 (0.17%) | $42.07 | $41.73 | 368,844 | $20.79 B |
| 12/16/2024 | $42.33 | $42.00 (-0.78%) | $42.39 | $42.00 | 289,625 | $20.84 B |
| 12/13/2024 | $42.43 | $42.33 (-0.24%) | $42.59 | $42.15 | 306,240 | $21.00 B |
| 12/12/2024 | $43.17 | $42.32 (-1.97%) | $43.17 | $42.20 | 394,100 | $21.00 B |
| 12/11/2024 | $43.67 | $43.06 (-1.4%) | $43.67 | $42.99 | 459,200 | $21.37 B |
| 12/10/2024 | $43.77 | $43.59 (-0.41%) | $43.79 | $43.34 | 318,200 | $21.63 B |
| 12/09/2024 | $44.37 | $43.87 (-1.13%) | $44.79 | $43.76 | 694,833 | $21.77 B |
| 12/06/2024 | $44.85 | $44.48 (-0.82%) | $44.85 | $44.31 | 618,202 | $22.07 B |
| 12/05/2024 | $44.85 | $44.89 (0.09%) | $45.01 | $44.53 | 825,335 | $22.27 B |
| 12/04/2024 | $44.13 | $44.70 (1.29%) | $44.91 | $44.11 | 1.76 M | $22.18 B |
| 12/03/2024 | $45.06 | $44.27 (-1.75%) | $45.43 | $44.27 | 451,100 | $21.97 B |
| 12/02/2024 | $44.57 | $44.87 (0.67%) | $45.00 | $44.05 | 634,100 | $22.26 B |
| 11/29/2024 | $44.68 | $44.68 (0%) | $44.76 | $44.45 | 256,400 | $22.17 B |
| 11/27/2024 | $44.76 | $44.83 (0.16%) | $45.14 | $44.52 | 398,821 | $22.24 B |
| 11/26/2024 | $44.60 | $44.58 (-0.04%) | $44.87 | $44.33 | 482,700 | $22.12 B |
| 11/25/2024 | $45.44 | $45.02 (-0.92%) | $45.44 | $44.62 | 975,700 | $22.34 B |
| 11/22/2024 | $44.86 | $45.16 (0.67%) | $45.31 | $44.83 | 450,300 | $22.41 B |
| 11/21/2024 | $44.66 | $44.82 (0.36%) | $44.86 | $44.31 | 262,900 | $22.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
