Fortis More Historical Data - FTS.PR.F | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Fortis Inc (FTS.PR.F)
Fortis Inc (FTS.PR.F) Historical

FTS.PR.F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 02 2024	21.08	-0.13	-0.61%	21.08	21.08	21.08	310
Nov 29 2024	21.21	0.21	1.00%	21.24	21.26	21.21	2,100
Nov 28 2024	21.00	-0.02	-0.10%	21.06	21.07	21.00	1,400
Nov 27 2024	21.02	0.01	0.05%	20.87	21.02	20.85	800
Nov 26 2024	21.01	0.00	0.00%	21.01	21.01	21.01	0
Nov 25 2024	21.01	0.11	0.53%	20.94	21.01	20.94	1,960
Nov 22 2024	20.90	-0.05	-0.24%	20.76	20.90	20.76	4,950
Nov 21 2024	20.95	0.00	0.00%	20.90	20.95	20.90	800
Nov 20 2024	20.95	0.04	0.19%	20.95	20.95	20.85	5,200
Nov 19 2024	20.91	-0.08	-0.38%	21.00	21.00	20.91	400
Nov 18 2024	20.99	-0.29	-1.36%	20.99	20.99	20.99	1,203
Nov 15 2024	21.28	-0.14	-0.65%	21.44	21.44	21.28	1,700
Nov 14 2024	21.42	0.12	0.56%	21.30	21.42	21.30	4,300
Nov 13 2024	21.30	0.05	0.24%	21.25	21.30	21.24	2,700
Nov 12 2024	21.25	0.05	0.24%	21.24	21.25	21.24	588
Nov 11 2024	21.20	0.10	0.47%	21.08	21.20	21.05	3,351
Nov 08 2024	21.10	0.00	0.00%	21.10	21.13	21.10	1,642
Nov 07 2024	21.10	-0.07	-0.33%	21.10	21.15	21.10	2,000
Nov 06 2024	21.17	-0.19	-0.89%	21.23	21.23	21.17	1,500
Nov 05 2024	21.36	0.11	0.52%	21.36	21.45	21.36	1,760
Nov 04 2024	21.25	-0.03	-0.14%	21.25	21.25	21.15	1,400
Nov 01 2024	21.28	-0.20	-0.93%	21.39	21.39	21.25	900
Oct 31 2024	21.48	0.17	0.80%	21.27	21.48	21.27	300
Oct 30 2024	21.31	-0.19	-0.88%	21.46	21.46	21.31	703
Oct 29 2024	21.50	-0.24	-1.10%	21.56	21.60	21.50	1,150
Oct 28 2024	21.74	0.09	0.42%	21.74	21.74	21.74	335
Oct 25 2024	21.65	-0.25	-1.14%	21.85	21.85	21.65	2,030
Oct 24 2024	21.90	0.00	0.00%	21.92	21.92	21.90	600
Oct 23 2024	21.90	-0.08	-0.36%	21.95	21.95	21.90	2,900
Oct 22 2024	21.98	0.13	0.59%	21.90	21.98	21.90	1,900
Oct 21 2024	21.85	-0.15	-0.68%	21.90	21.90	21.85	3,200
Oct 18 2024	22.00	0.16	0.73%	21.85	22.00	21.85	2,900
Oct 17 2024	21.84	-0.01	-0.05%	21.88	21.88	21.84	1,000
Oct 16 2024	21.85	0.18	0.83%	21.85	21.85	21.85	600
Oct 15 2024	21.67	0.00	0.00%	21.67	21.67	21.67	0
Oct 11 2024	21.67	0.15	0.70%	21.70	21.70	21.67	300
Oct 10 2024	21.52	-0.07	-0.32%	21.53	21.53	21.51	1,010
Oct 09 2024	21.59	0.00	0.00%	21.59	21.59	21.59	0
Oct 08 2024	21.59	-0.01	-0.05%	21.46	21.59	21.46	700
Oct 07 2024	21.60	-0.08	-0.37%	21.68	21.68	21.60	3,634
Oct 04 2024	21.68	-0.06	-0.28%	21.70	21.70	21.68	400
Oct 03 2024	21.74	0.05	0.23%	21.68	21.74	21.68	600
Oct 02 2024	21.69	-0.07	-0.32%	21.76	21.76	21.69	1,499
Oct 01 2024	21.76	0.01	0.05%	21.76	21.76	21.75	3,500
Sep 30 2024	21.75	0.00	0.00%	21.75	21.75	21.75	200
Sep 27 2024	21.75	0.05	0.23%	21.75	21.75	21.75	675
Sep 26 2024	21.70	-0.05	-0.23%	21.70	21.70	21.62	502
Sep 25 2024	21.75	0.01	0.05%	21.57	21.75	21.57	1,077
Sep 24 2024	21.74	0.00	0.00%	21.74	21.74	21.74	0
Sep 23 2024	21.74	0.14	0.65%	21.52	21.75	21.52	2,900
Sep 20 2024	21.60	-0.18	-0.83%	21.60	21.60	21.60	127
Sep 19 2024	21.78	0.22	1.02%	21.37	21.78	21.37	1,244
Sep 18 2024	21.56	-0.05	-0.23%	21.55	21.56	21.53	3,500
Sep 17 2024	21.61	-0.20	-0.92%	21.85	21.85	21.61	1,400
Sep 16 2024	21.81	-0.06	-0.27%	21.52	21.81	21.52	1,725
Sep 13 2024	21.87	0.06	0.28%	21.87	21.87	21.87	400
Sep 12 2024	21.81	0.00	0.00%	21.73	21.81	21.73	505
Sep 11 2024	21.81	0.03	0.14%	21.81	21.81	21.81	100
Sep 10 2024	21.78	0.00	0.00%	21.78	21.78	21.78	0
Sep 09 2024	21.78	-0.14	-0.64%	21.94	21.95	21.78	600
Sep 06 2024	21.92	0.31	1.43%	21.67	21.92	21.67	1,500
Sep 05 2024	21.61	-0.10	-0.46%	21.61	21.61	21.61	300
Sep 04 2024	21.71	0.15	0.70%	21.32	21.71	21.32	3,801

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions