Fortis Inc. (TSX:FTS)
Canada
· Delayed Price · Currency is CAD 69.19
+0.18 (0.26%)
Sep 26, 2025, 4:00 PM EDT
Fortis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 69.18 | 69.61 | 69.07 | 69.19 | 69.19 | 0.26% | 662,666 |
| Sep 25, 2025 | 68.71 | 69.37 | 68.71 | 69.01 | 69.01 | 0.41% | 940,800 |
| Sep 24, 2025 | 68.30 | 69.05 | 68.24 | 68.73 | 68.73 | 0.72% | 891,811 |
| Sep 23, 2025 | 67.96 | 68.28 | 67.62 | 68.24 | 68.24 | 0.38% | 900,700 |
| Sep 22, 2025 | 68.11 | 68.42 | 67.90 | 67.98 | 67.98 | 0.06% | 1,333,200 |
| Sep 19, 2025 | 68.00 | 68.13 | 67.58 | 67.94 | 67.94 | 0.83% | 2,748,260 |
| Sep 18, 2025 | 67.36 | 67.80 | 67.15 | 67.38 | 67.38 | -0.21% | 984,700 |
| Sep 17, 2025 | 67.36 | 67.92 | 67.36 | 67.52 | 67.52 | 0.19% | 1,110,722 |
| Sep 16, 2025 | 67.82 | 67.96 | 67.34 | 67.39 | 67.39 | -0.93% | 1,454,724 |
| Sep 15, 2025 | 68.30 | 68.38 | 67.82 | 68.02 | 68.02 | -0.51% | 1,603,500 |
| Sep 12, 2025 | 68.23 | 68.40 | 68.04 | 68.37 | 68.37 | 0.44% | 509,902 |
| Sep 11, 2025 | 67.97 | 68.10 | 67.76 | 68.07 | 68.07 | 0.25% | 906,809 |
| Sep 10, 2025 | 67.77 | 68.14 | 67.71 | 67.90 | 67.90 | 0.03% | 707,300 |
| Sep 9, 2025 | 67.53 | 68.18 | 67.35 | 67.88 | 67.88 | 0.43% | 688,621 |
| Sep 8, 2025 | 68.11 | 68.12 | 67.24 | 67.59 | 67.59 | -0.87% | 1,312,437 |
| Sep 5, 2025 | 68.82 | 69.04 | 68.04 | 68.18 | 68.18 | -0.77% | 781,500 |
| Sep 4, 2025 | 68.57 | 68.79 | 68.28 | 68.71 | 68.71 | 0.79% | 2,393,100 |
| Sep 3, 2025 | 68.33 | 68.46 | 68.04 | 68.17 | 68.17 | -0.15% | 1,382,200 |
| Sep 2, 2025 | 68.27 | 68.52 | 68.02 | 68.27 | 68.27 | -0.12% | 1,434,500 |
| Aug 29, 2025 | 68.27 | 68.65 | 68.05 | 68.35 | 68.35 | 0.21% | 1,665,002 |
| Aug 28, 2025 | 68.97 | 69.00 | 67.84 | 68.21 | 68.21 | -1.07% | 1,754,703 |
| Aug 27, 2025 | 68.92 | 68.98 | 68.34 | 68.95 | 68.95 | 0.07% | 2,204,503 |
| Aug 26, 2025 | 69.49 | 69.53 | 68.64 | 68.90 | 68.90 | -0.99% | 2,229,100 |
| Aug 25, 2025 | 70.01 | 70.01 | 69.36 | 69.59 | 69.59 | -0.66% | 1,211,400 |
| Aug 22, 2025 | 70.70 | 71.02 | 70.03 | 70.05 | 70.05 | -0.79% | 1,215,631 |
| Aug 21, 2025 | 70.47 | 70.86 | 70.47 | 70.61 | 70.61 | 0.11% | 2,459,922 |
| Aug 20, 2025 | 69.79 | 70.90 | 69.78 | 70.53 | 70.53 | 1.25% | 1,901,200 |
| Aug 19, 2025 | 69.20 | 69.81 | 68.91 | 69.66 | 69.66 | -0.24% | 2,706,443 |
| Aug 18, 2025 | 70.11 | 70.37 | 69.64 | 69.83 | 69.22 | -0.46% | 1,318,200 |
| Aug 15, 2025 | 70.32 | 70.32 | 69.82 | 70.15 | 69.53 | 0.07% | 2,230,200 |
| Aug 14, 2025 | 69.51 | 70.35 | 69.48 | 70.10 | 69.48 | 0.89% | 668,332 |
| Aug 13, 2025 | 69.41 | 69.89 | 69.41 | 69.48 | 68.87 | -0.22% | 2,046,428 |
| Aug 12, 2025 | 69.70 | 69.95 | 69.29 | 69.63 | 69.02 | -0.27% | 767,500 |
| Aug 11, 2025 | 69.80 | 70.25 | 69.69 | 69.82 | 69.21 | -0.13% | 621,931 |
| Aug 8, 2025 | 69.90 | 70.33 | 69.81 | 69.91 | 69.29 | 0.10% | 1,124,435 |
| Aug 7, 2025 | 69.20 | 69.95 | 69.01 | 69.84 | 69.22 | 0.78% | 1,132,010 |
| Aug 6, 2025 | 69.40 | 69.84 | 68.85 | 69.30 | 68.69 | -0.19% | 1,499,020 |
| Aug 5, 2025 | 69.62 | 70.96 | 69.06 | 69.43 | 68.82 | 0.93% | 2,219,300 |
| Aug 1, 2025 | 68.35 | 69.70 | 68.12 | 68.79 | 68.18 | 1.46% | 2,012,000 |
| Jul 31, 2025 | 67.49 | 68.00 | 67.44 | 67.80 | 67.20 | - | 1,165,001 |
| Jul 30, 2025 | 67.03 | 68.24 | 66.97 | 67.80 | 67.20 | 0.86% | 987,841 |
| Jul 29, 2025 | 66.90 | 67.37 | 66.56 | 67.22 | 66.63 | 1.20% | 1,835,400 |
| Jul 28, 2025 | 67.20 | 67.32 | 66.32 | 66.42 | 65.84 | -1.28% | 1,359,445 |
| Jul 25, 2025 | 67.10 | 67.44 | 66.88 | 67.28 | 66.69 | 0.51% | 737,109 |
| Jul 24, 2025 | 66.31 | 67.06 | 66.21 | 66.94 | 66.35 | 0.97% | 1,280,000 |
| Jul 23, 2025 | 66.88 | 67.04 | 66.23 | 66.30 | 65.72 | -0.66% | 1,230,225 |
| Jul 22, 2025 | 66.12 | 66.98 | 66.03 | 66.74 | 66.15 | 1.34% | 2,484,203 |
| Jul 21, 2025 | 65.27 | 65.92 | 65.27 | 65.86 | 65.28 | 1.56% | 1,801,600 |
| Jul 18, 2025 | 64.75 | 65.13 | 64.42 | 64.85 | 64.28 | 0.43% | 900,627 |
| Jul 17, 2025 | 64.40 | 64.69 | 64.14 | 64.57 | 64.00 | 0.03% | 1,147,236 |