FORTIS INC Stock Price History, FTS Historical Prices

Add to My Stocks
$32.89 $0.04 (0.12%) FTS stock closing price Sep 18, 2018 (Closing)

We provide 10 years stock price data for free. You can download FORTIS INC stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with FORTIS INC P/E ratio, and PS ratio. The FORTIS INC stock price history chart shows that the stock price was at a low of $29.4 on Nov 14, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-18 32.9 32.99 32.74 32.89 112,423 18.17 2.17
2018-09-17 32.57 32.91 32.57 32.85 213,552 18.15 2.17
2018-09-12 32.53 32.77 32.38 32.61 286,205 18.02 2.15
2018-09-10 32.49 32.78 32.49 32.71 219,463 18.07 2.16
2018-09-06 32.5 32.69 32.44 32.66 238,096 18.04 2.15
2018-09-05 32.48 32.55 32.25 32.52 214,383 17.97 2.14
2018-09-04 32.48 32.64 32.36 32.46 204,089 17.93 2.14
2018-08-30 32.67 33.08 32.62 32.88 199,275 18.17 2.17
2018-08-29 32.7 32.8 32.54 32.78 219,433 18.11 2.16
2018-08-28 32.82 32.93 32.53 32.64 219,423 18.03 2.15
2018-08-23 32.66 32.7 32.42 32.49 195,107 17.95 2.14
2018-08-22 32.76 32.82 32.59 32.67 131,591 18.05 2.15
2018-08-21 32.8 32.81 32.59 32.72 167,412 18.08 2.16
2018-08-17 32.85 33.42 32.85 33.35 262,008 18.43 2.2
2018-08-16 32.45 32.86 32.42 32.82 223,475 18.13 2.16
2018-08-14 32.39 32.73 32.34 32.59 209,502 18.01 2.15
2018-08-13 32.27 32.33 32.11 32.24 145,516 17.81 2.13
2018-08-09 32.74 33.03 32.72 32.85 160,039 18.15 2.17
2018-08-07 33.08 33.08 32.63 32.73 334,123 18.08 2.16
2018-08-06 33 33.22 33 33.12 90,369 18.3 2.18
2018-08-03 32.81 33.23 32.75 33.05 161,220 18.26 2.17
2018-08-02 32.59 32.95 32.53 32.85 229,477 18.15 2.16
2018-08-01 32.68 32.82 32.44 32.78 288,572 17.91 2.16
2018-07-31 32.55 33.02 32.22 32.77 260,163 17.91 2.16
2018-07-27 32.52 32.54 32.27 32.4 157,722 17.71 2.13
2018-07-26 32.4 32.57 32.3 32.44 246,741 17.73 2.13
2018-07-25 32.26 32.54 32.26 32.54 1,132,120 17.78 2.14
2018-07-24 32.44 32.5 32.17 32.26 549,973 17.63 2.12
2018-07-23 32.5 32.5 32.12 32.21 148,993 17.6 2.12
2018-07-20 32.66 32.67 32.29 32.52 268,594 17.77 2.14
2018-07-18 32.49 32.51 32.2 32.38 226,187 17.69 2.13
2018-07-17 32.38 32.71 32.31 32.5 188,490 17.76 2.14
2018-07-12 32.08 32.44 32.01 32.37 214,122 17.69 2.13
2018-07-11 31.99 32.22 31.81 31.92 460,785 17.44 2.1
2018-07-10 31.88 32.15 31.78 32.12 412,166 17.55 2.11
2018-07-09 32.61 32.62 31.81 31.86 224,344 17.41 2.1
2018-07-06 32.35 32.67 32.35 32.49 213,488 17.75 2.14
2018-07-05 32.25 32.33 31.95 32.31 221,309 17.66 2.13
2018-07-03 32 32.35 31.86 32.2 259,688 17.6 2.12
2018-07-02 31.84 32.15 31.55 31.79 142,818 17.37 2.09
2018-06-29 31.74 32 31.71 31.88 452,210 17.42 2.1
2018-06-28 31.32 31.79 31.32 31.63 284,311 17.28 2.08
2018-06-27 31.54 31.61 31.24 31.34 1,143,950 17.13 2.06
2018-06-26 31.41 31.74 31.34 31.45 576,425 17.19 2.07
2018-06-25 31.82 31.82 31.55 31.64 188,760 17.29 2.08
2018-06-22 31.6 31.82 31.56 31.74 179,086 17.34 2.09
2018-06-21 31.55 31.68 31.5 31.63 120,099 17.28 2.08
2018-06-20 31.36 31.79 31.36 31.54 250,374 17.24 2.08
2018-06-19 31.01 31.45 30.95 31.42 195,024 17.17 2.07
2018-06-18 31.45 31.55 31.09 31.25 163,456 17.08 2.06
2018-06-15 30.99 31.58 30.88 31.46 240,867 17.19 2.07
2018-06-14 31.3 31.35 30.94 31.02 800,555 16.95 2.04
2018-06-13 31.24 31.39 31.08 31.32 193,497 17.12 2.06
2018-06-12 31.21 31.45 31.19 31.23 126,652 17.07 2.05
2018-06-11 31.45 31.52 31.18 31.23 141,800 17.07 2.05
2018-06-08 31.09 31.5 31.09 31.49 209,951 17.21 2.07
2018-06-07 31.1 31.23 30.94 31.03 964,286 16.96 2.04
2018-06-06 31.68 31.74 31.14 31.15 454,221 17.02 2.05
2018-06-05 31.72 31.79 31.41 31.44 202,525 17.18 2.07
2018-06-04 31.84 32.02 31.8 31.81 182,034 17.38 2.09
2018-06-01 31.86 31.98 31.7 31.82 176,756 17.39 2.09
2018-05-31 32.12 32.25 31.84 31.92 293,069 17.44 2.1
2018-05-30 32.12 32.46 31.96 32.41 170,647 17.71 2.13
2018-05-29 32.09 32.18 31.87 32.15 175,537 17.57 2.12
2018-05-28 0 0 0 32.38 0 - -
2018-05-25 32.37 32.59 32.28 32.38 163,779 17.69 2.13
2018-05-24 32.57 32.61 32.33 32.54 133,371 17.78 2.14
2018-05-23 32.44 32.67 32.33 32.65 198,638 17.84 2.15
2018-05-22 32.52 32.67 32.38 32.48 182,442 17.75 2.14
2018-05-21 32.39 32.48 32.15 32.4 89,816 17.71 2.13
2018-05-18 32.16 32.33 32.11 32.3 144,219 17.65 2.13
2018-05-17 32.35 32.43 32.25 32.37 153,588 17.69 2.13
2018-05-16 32.93 32.93 32.54 32.69 172,359 17.86 2.15
2018-05-15 32.8 32.83 32.4 32.69 157,053 17.86 2.15
2018-05-14 33.11 33.23 32.92 33 147,727 18.03 2.17
2018-05-11 33.19 33.28 32.96 33.03 133,237 18.05 2.17
2018-05-10 33.16 33.22 32.92 33.21 182,725 18.15 2.18
2018-05-09 33.29 33.32 32.87 33.05 172,224 18.06 2.17
2018-05-08 33.52 33.52 33.01 33.2 172,748 18.14 2.18
2018-05-07 33.77 33.77 33.54 33.63 108,651 18.38 2.21
2018-05-04 33.4 33.79 33.27 33.76 143,834 18.45 2.22
2018-05-03 33.04 33.51 32.95 33.48 156,246 18.3 2.2
2018-05-02 33.53 33.66 32.84 33.01 218,933 18.04 2.17
2018-05-01 33.68 33.74 33.43 33.51 213,425 18.83 2.21
2018-04-30 33.84 33.96 33.49 33.49 194,882 18.82 2.21
2018-04-27 33.4 33.93 33.34 33.89 145,436 19.04 2.24
2018-04-26 32.93 33.34 32.89 33.31 120,448 18.71 2.2
2018-04-25 32.94 33.22 32.83 32.93 154,232 18.5 2.17
2018-04-24 33.27 33.43 33 33.16 250,285 18.63 2.19
Get more Data

FORTIS INC Stock History Chart

View FTS PE ratio, PS ratio stocks charts and compare with peers.
FTS Chart
Note: Compare FORTIS INC stock price history with the index and industry peers.

FORTIS INC Stock Price History: Past 5 years

Max Stock Price38.09Nov 16,2017
Min Stock Price29.4Nov 14,2016
Avg Stock Price33.6

FORTIS INC Historical PE ratio: Past 5 years

Max PE Ratio23.37Jul 28,2017
Min PE Ratio16.67Feb 14,2018
Avg PE Ratio20.18

FORTIS INC Historical PS ratio: Past 5 years

Max PS Ratio2.65Jul 28,2017
Min PS Ratio1.74Nov 30,2016
Avg PS Ratio2.29

FTS Industry Peers

Company Price Change (%)
Cms Energy (CMS)50.260.04 (0.08%)
Edp Sa (EDPFY)380.12 (0.31%)
Brookfield Infra Partners (BIP)39.510.14 (0.35%)
Centerpoint Energy (CNP)28.60.18 (0.63%)

We provide FORTIS INC share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick FORTIS INC stock analysis. FORTIS INC stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $32.89 and 112,423 shares of FTS were traded on Sep 18, 2018. FORTIS INC historical P/S ratio was at a high of 2.65 on Jul 28, 2017 and a low of 1.74 on Nov 30, 2016.