MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTS — Fortis Inc. Common Shares
NYSEFortis Inc. Common Shares
$52.87
+0.13(+0.25%)
- O
- 52.99
- H
- 53.33
- L
- 52.51
- V
- 842.94K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$52.87
Period Return+8.05%
Period High$59.40
Period Low$45.87
Avg Daily Volume714.5K
Total Trading Days365
FTS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $52.99 | $53.33 | $52.51 | $52.87 | +$0.13 | +0.25% | 842,944 | $52.82 | $52.51 $53.33 |
| Oct 1, 2026 | $52.63 | $52.83 | $52.21 | $52.74 | $-0.08 | -0.15% | 881,278 | $52.67 | $52.21 $52.83 |
| Sep 30, 2026 | $53.31 | $53.31 | $52.73 | $52.82 | $-0.24 | -0.45% | 875,415 | $52.98 | $52.73 $53.31 |
| Sep 29, 2026 | $52.77 | $53.09 | $52.52 | $53.06 | $-0.06 | -0.11% | 1,151,429 | $52.91 | $52.52 $53.09 |
| Sep 28, 2026 | $53.25 | $53.26 | $52.66 | $53.12 | +$0.03 | +0.06% | 944,183 | $53.04 | $52.66 $53.26 |
| Sep 25, 2026 | $53.01 | $53.18 | $52.70 | $53.09 | +$0.01 | +0.02% | 927,894 | $52.98 | $52.70 $53.18 |
| Sep 24, 2026 | $53.41 | $53.45 | $52.92 | $53.08 | $-0.22 | -0.41% | 1,119,659 | $53.09 | $52.92 $53.45 |
| Sep 23, 2026 | $53.61 | $53.67 | $53.12 | $53.30 | $-0.54 | -1.00% | 904,695 | $53.33 | $53.12 $53.67 |
| Sep 22, 2026 | $53.69 | $54.19 | $53.55 | $53.84 | +$0.23 | +0.43% | 706,540 | $53.92 | $53.55 $54.19 |
| Sep 21, 2026 | $54.03 | $54.15 | $53.56 | $53.61 | $-0.49 | -0.91% | 561,294 | $53.74 | $53.56 $54.15 |
| Sep 18, 2026 | $54.06 | $54.24 | $53.80 | $54.10 | $-0.38 | -0.70% | 642,015 | $54.04 | $53.80 $54.24 |
| Sep 17, 2026 | $54.10 | $54.66 | $53.99 | $54.48 | +$0.63 | +1.17% | 677,013 | $54.46 | $53.99 $54.66 |
| Sep 16, 2026 | $53.80 | $54.12 | $53.62 | $53.85 | +$0.35 | +0.65% | 863,097 | $53.89 | $53.62 $54.12 |
| Sep 15, 2026 | $54.09 | $54.20 | $53.26 | $53.50 | $-0.57 | -1.05% | 663,122 | $53.51 | $53.26 $54.20 |
| Sep 14, 2026 | $54.59 | $54.59 | $53.62 | $54.07 | $-0.30 | -0.55% | 698,271 | $53.95 | $53.62 $54.59 |
| Sep 11, 2026 | $54.85 | $54.86 | $54.19 | $54.37 | $-0.11 | -0.20% | 549,724 | $54.41 | $54.19 $54.86 |
| Sep 10, 2026 | $55.28 | $55.40 | $54.39 | $54.48 | $-0.64 | -1.16% | 656,220 | $54.71 | $54.39 $55.40 |
| Sep 9, 2026 | $55.58 | $55.63 | $54.92 | $55.12 | $-0.45 | -0.81% | 498,994 | $55.14 | $54.92 $55.63 |
| Sep 8, 2026 | $55.26 | $55.95 | $55.25 | $55.57 | +$0.31 | +0.56% | 565,079 | $55.64 | $55.25 $55.95 |
| Sep 4, 2026 | $55.25 | $55.76 | $55.22 | $55.26 | $-0.31 | -0.56% | 478,156 | $55.40 | $55.22 $55.76 |
| Sep 3, 2026 | $55.30 | $55.73 | $55.16 | $55.57 | +$0.52 | +0.94% | 684,806 | $55.49 | $55.16 $55.73 |
| Sep 2, 2026 | $55.22 | $55.22 | $54.52 | $55.05 | +$0.01 | +0.02% | 695,328 | $54.95 | $54.52 $55.22 |
| Sep 1, 2026 | $55.53 | $55.53 | $54.57 | $55.04 | $-0.14 | -0.25% | 1,013,718 | $54.91 | $54.57 $55.53 |
| Aug 31, 2026 | $54.28 | $55.28 | $54.28 | $55.18 | +$0.52 | +0.95% | 1,068,932 | $55.04 | $54.28 $55.28 |
| Aug 28, 2026 | $54.98 | $55.04 | $54.34 | $54.66 | $-0.19 | -0.35% | 835,631 | $54.63 | $54.34 $55.04 |
| Aug 27, 2026 | $55.21 | $55.67 | $54.48 | $54.85 | $-0.50 | -0.90% | 634,549 | $54.86 | $54.48 $55.67 |
| Aug 26, 2026 | $55.13 | $55.39 | $54.81 | $55.35 | +$0.28 | +0.51% | 612,040 | $55.25 | $54.81 $55.39 |
| Aug 25, 2026 | $55.39 | $55.40 | $54.87 | $55.07 | $-0.25 | -0.45% | 540,596 | $55.13 | $54.87 $55.40 |
| Aug 24, 2026 | $55.14 | $55.34 | $54.67 | $55.32 | +$0.42 | +0.77% | 796,481 | $55.17 | $54.67 $55.34 |
| Aug 21, 2026 | $56.49 | $56.65 | $54.85 | $54.90 | $-1.34 | -2.38% | 867,460 | $55.34 | $54.85 $56.65 |