5 DAY PERFORMANCE
+1.73%
1 MONTH PERFORMANCE
+3.41%
3 MONTH PERFORMANCE
+6.81%
6 MONTH PERFORMANCE
+9.83%
YEAR-TO-DATE PERFORMANCE
+3.22%
1 YEAR PERFORMANCE
+26.77%
Fortis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $53.61 | $53.62 (0.02%) | $53.98 | $53.41 | 861.48 K | |
| 01/28/2026 | $53.59 | $53.37 (-0.41%) | $53.91 | $53.16 | 623.30 K | $26.93 B |
| 01/27/2026 | $53.26 | $53.70 (0.83%) | $53.84 | $53.13 | 904.30 K | $27.09 B |
| 01/26/2026 | $52.81 | $52.84 (0.06%) | $53.17 | $52.64 | 535.76 K | $26.66 B |
| 01/23/2026 | $52.25 | $52.70 (0.86%) | $52.72 | $51.95 | 1.62 M | $26.59 B |
| 01/22/2026 | $52.09 | $52.25 (0.31%) | $52.84 | $52.09 | 2.31 M | $26.36 B |
| 01/21/2026 | $52.58 | $52.28 (-0.57%) | $52.89 | $52.16 | 1.15 M | $26.38 B |
| 01/20/2026 | $52.15 | $52.40 (0.48%) | $52.51 | $51.52 | 1.06 M | $26.44 B |
| 01/16/2026 | $51.51 | $51.93 (0.82%) | $52.01 | $51.41 | 2.15 M | $26.20 B |
| 01/15/2026 | $51.96 | $51.70 (-0.5%) | $52.19 | $51.48 | 862.90 K | $26.08 B |
| 01/14/2026 | $51.36 | $51.93 (1.11%) | $52.06 | $51.36 | 870.15 K | $26.20 B |
| 01/13/2026 | $51.38 | $51.34 (-0.08%) | $51.45 | $50.69 | 1.36 M | $25.90 B |
| 01/12/2026 | $51.46 | $51.39 (-0.14%) | $51.72 | $51.03 | 822.40 K | $25.93 B |
| 01/09/2026 | $51.80 | $51.46 (-0.66%) | $51.95 | $51.42 | 660.81 K | $25.96 B |
| 01/08/2026 | $51.49 | $51.64 (0.29%) | $51.97 | $51.22 | 871.80 K | $26.05 B |
| 01/07/2026 | $51.55 | $51.19 (-0.7%) | $51.73 | $51.08 | 929.72 K | $25.83 B |
| 01/06/2026 | $51.23 | $51.46 (0.45%) | $51.62 | $50.82 | 810.21 K | $25.96 B |
| 01/05/2026 | $51.55 | $51.17 (-0.74%) | $51.64 | $50.67 | 1.62 M | $25.82 B |
| 01/02/2026 | $52.08 | $51.90 (-0.35%) | $52.25 | $51.75 | 1.45 M | $26.18 B |
| 12/31/2025 | $51.97 | $51.94 (-0.06%) | $52.15 | $51.85 | 733.44 K | $26.20 B |
| 12/30/2025 | $51.88 | $52.08 (0.39%) | $52.21 | $51.77 | 613.40 K | $26.27 B |
| 12/29/2025 | $51.82 | $51.84 (0.04%) | $52.25 | $51.79 | 1.04 M | $26.15 B |
| 12/26/2025 | $51.87 | $51.86 (-0.02%) | $52.04 | $51.69 | 658.50 K | $26.16 B |
| 12/24/2025 | $51.88 | $51.75 (-0.25%) | $51.96 | $51.68 | 316.70 K | $26.11 B |
| 12/23/2025 | $51.41 | $51.77 (0.7%) | $51.82 | $51.36 | 494.10 K | $26.12 B |
| 12/22/2025 | $50.70 | $51.21 (1.01%) | $51.22 | $50.44 | 570.34 K | $25.84 B |
| 12/19/2025 | $51.41 | $50.86 (-1.07%) | $51.68 | $50.70 | 633.90 K | $25.66 B |
| 12/18/2025 | $51.40 | $51.46 (0.12%) | $51.75 | $51.39 | 493.92 K | $25.96 B |
| 12/17/2025 | $51.34 | $51.67 (0.64%) | $51.75 | $50.89 | 498.40 K | $26.07 B |
| 12/16/2025 | $51.67 | $51.27 (-0.77%) | $51.74 | $51.19 | 695.00 K | $25.87 B |
| 12/15/2025 | $51.10 | $51.61 (1%) | $51.62 | $50.96 | 826.81 K | $26.04 B |
| 12/12/2025 | $50.57 | $50.97 (0.79%) | $50.99 | $50.42 | 803.20 K | $25.71 B |
| 12/11/2025 | $50.21 | $50.29 (0.16%) | $50.66 | $50.21 | 678.49 K | $25.37 B |
| 12/10/2025 | $50.46 | $50.09 (-0.73%) | $50.46 | $49.99 | 1.46 M | $25.27 B |
| 12/09/2025 | $50.92 | $50.28 (-1.26%) | $51.03 | $50.21 | 820.00 K | $25.37 B |
| 12/08/2025 | $51.09 | $50.62 (-0.92%) | $51.14 | $50.46 | 1.26 M | $25.54 B |
| 12/05/2025 | $51.03 | $51.10 (0.14%) | $51.21 | $50.85 | 538.93 K | $25.78 B |
| 12/04/2025 | $50.91 | $50.94 (0.06%) | $51.57 | $50.88 | 446.55 K | $25.70 B |
| 12/03/2025 | $51.90 | $51.09 (-1.56%) | $51.97 | $50.91 | 598.10 K | $25.77 B |
| 12/02/2025 | $52.09 | $51.70 (-0.75%) | $52.35 | $51.56 | 700.44 K | $26.08 B |
| 12/01/2025 | $52.46 | $52.16 (-0.57%) | $52.56 | $52.04 | 742.20 K | $26.31 B |
| 11/28/2025 | $52.32 | $52.53 (0.4%) | $52.58 | $52.19 | 272.90 K | $26.50 B |
| 11/26/2025 | $52.09 | $52.43 (0.65%) | $52.46 | $51.97 | 668.21 K | $26.45 B |
| 11/25/2025 | $51.59 | $51.92 (0.64%) | $51.95 | $51.45 | 770.42 K | $26.19 B |
| 11/24/2025 | $51.67 | $51.34 (-0.64%) | $51.67 | $51.10 | 936.35 K | $25.90 B |
| 11/21/2025 | $51.60 | $51.57 (-0.06%) | $51.78 | $51.21 | 1.33 M | $26.02 B |
| 11/20/2025 | $50.80 | $51.47 (1.32%) | $51.58 | $50.80 | 690.87 K | $25.97 B |
| 11/19/2025 | $51.96 | $51.51 (-0.87%) | $52.07 | $51.17 | 1.48 M | $25.99 B |
| 11/18/2025 | $52.05 | $52.01 (-0.08%) | $52.44 | $51.71 | 1.70 M | $26.24 B |
| 11/17/2025 | $51.88 | $52.14 (0.5%) | $52.17 | $51.72 | 905.22 K | $26.30 B |
| 11/14/2025 | $52.45 | $52.27 (-0.34%) | $52.52 | $51.97 | 888.80 K | $26.37 B |
| 11/13/2025 | $52.72 | $52.33 (-0.74%) | $52.83 | $52.09 | 942.00 K | $26.40 B |
| 11/12/2025 | $51.87 | $52.65 (1.5%) | $52.74 | $51.77 | 708.01 K | $26.56 B |
| 11/11/2025 | $51.66 | $51.88 (0.43%) | $51.88 | $51.48 | 530.10 K | $26.17 B |
| 11/10/2025 | $51.16 | $51.39 (0.45%) | $51.70 | $50.99 | 494.51 K | $25.93 B |
| 11/07/2025 | $51.25 | $51.31 (0.12%) | $51.67 | $51.12 | 541.93 K | $25.67 B |
| 11/06/2025 | $50.47 | $51.06 (1.17%) | $51.16 | $50.47 | 382.30 K | $25.55 B |
| 11/05/2025 | $50.48 | $50.50 (0.04%) | $51.01 | $50.39 | 632.42 K | $25.27 B |
| 11/04/2025 | $50.00 | $50.50 (1%) | $51.00 | $49.60 | 828.84 K | $25.27 B |
| 11/03/2025 | $50.05 | $49.81 (-0.48%) | $50.24 | $49.65 | 729.74 K | $24.92 B |
| 10/31/2025 | $50.19 | $50.23 (0.08%) | $50.40 | $49.99 | 635.30 K | $25.13 B |
| 10/30/2025 | $50.24 | $50.53 (0.58%) | $50.61 | $50.14 | 486.40 K | $25.28 B |
| 10/29/2025 | $50.67 | $50.19 (-0.95%) | $50.88 | $49.84 | 686.60 K | $25.11 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.
