Historical Data for Fortis Inc. (FTS)

$ 38.61   0.24 (+0.63%) Volume: 245.39k 7:00 PM EDT Jul 2, 2020
After Hours:  $ 38.61 0.00 (0.00%) Volume: 41.82k 4:00 PM EDT Jul 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 38.67 38.93 38.46 38.61 245.39k 0.24 0.63% 38.61 9.49m 3,031
07/01/20 38.18 38.49 37.98 38.37 218.33k 0.29 0.76% 38.37 8.37m 1,759
06/30/20 37.48 38.23 37.34 38.08 322.82k 0.60 1.60% 38.08 12.23m 4,109
06/29/20 36.79 37.56 36.79 37.48 403.85k 0.79 2.15% 37.48 15.06m 3,800
06/26/20 37.64 37.80 36.635 36.69 384.33k -1.00 -2.65% 36.69 14.21m 4,348
06/25/20 37.30 37.69 36.94 37.69 672.43k 0.23 0.61% 37.69 25.15m 4,316
06/24/20 37.80 37.88 37.45 37.46 339k -0.58 -1.52% 37.46 12.77m 4,415
06/23/20 38.51 38.51 37.79 38.04 318.64k -0.02 -0.05% 38.04 12.13m 4,301
06/22/20 38.20 38.66 38.00 38.06 1.02m -0.03 -0.08% 38.06 38.73m 3,858
06/19/20 38.89 39.03 37.85 38.09 644.74k -0.52 -1.35% 38.09 24.68m 7,711
06/18/20 38.11 38.76 38.02 38.61 261.56k 0.30 0.78% 38.61 10.09m 4,023
06/17/20 38.69 38.75 38.13 38.31 217.65k -0.28 -0.73% 38.31 8.35m 3,635
06/16/20 39.14 39.39 38.323 38.59 319.5k 0.12 0.31% 38.59 12.36m 4,548
06/15/20 37.16 38.715 37.05 38.47 405.91k 0.69 1.83% 38.47 15.49m 6,247
06/12/20 37.82 38.33 37.43 37.78 328.84k 0.74 2.00% 37.78 12.43m 5,157
06/11/20 38.59 38.59 36.93 37.04 393.41k -2.19 -5.58% 37.04 14.74m 6,032
06/10/20 39.62 39.81 39.20 39.23 253.53k -0.33 -0.83% 39.23 10m 3,771
06/09/20 39.82 40.07 39.10 39.56 265.18k -0.74 -1.84% 39.56 10.46m 3,628
06/08/20 40.36 40.62 40.04 40.30 325.48k 0.25 0.62% 40.30 13.12m 4,678
06/05/20 40.20 40.76 39.90 40.05 327.93k 0.59 1.50% 40.05 13.2m 4,708
06/04/20 39.94 39.94 39.19 39.46 380.95k -0.59 -1.47% 39.46 15.02m 4,679