Fortis (NY: FTS )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	35.04	35.15	34.83	35.07	413,120	+0.13(+0.37%)
May 27, 2021	35.09	34.95	34.76	34.94	507,005	-0.02(-0.04%)
May 26, 2021	35.12	35.17	34.90	34.95	654,403	-0.17(-0.48%)
May 25, 2021	35.34	35.34	34.85	35.12	429,255	-0.17(-0.48%)
May 24, 2021	35.24	35.42	35.12	35.29	202,370	+0.11(+0.31%)
May 21, 2021	35.31	35.42	35.00	35.18	397,270	-0.03(-0.09%)
May 20, 2021	34.92	35.33	34.82	35.21	586,226	+0.41(+1.17%)
May 19, 2021	34.91	34.97	34.58	34.81	810,192	-0.28(-0.81%)
May 18, 2021	34.94	35.19	34.85	35.09	638,038	+0.23(+0.66%)
May 17, 2021	34.76	34.94	34.64	34.86	398,478	-0.03(-0.09%)
May 14, 2021	34.71	35.01	34.67	34.89	486,947	+0.79(+2.33%)
May 13, 2021	34.01	34.35	33.98	34.10	492,564	+0.08(+0.24%)
May 12, 2021	34.14	34.29	34.01	34.01	702,287	-0.14(-0.40%)
May 11, 2021	34.23	34.23	33.83	34.15	634,542	-0.08(-0.24%)
May 10, 2021	34.33	34.52	34.19	34.23	432,956	+0.14(+0.42%)
May 07, 2021	34.00	34.33	34.00	34.09	431,878	+0.10(+0.29%)
May 06, 2021	33.79	34.00	33.56	33.99	600,538	+0.55(+1.64%)
May 05, 2021	33.49	33.59	33.37	33.44	796,414	-0.03(-0.09%)
May 04, 2021	33.63	33.71	33.33	33.47	530,259	-0.20(-0.58%)
May 03, 2021	33.58	33.74	33.46	33.67	354,625	+0.11(+0.31%)
Apr 30, 2021	33.36	33.58	33.36	33.56	388,425	+0.14(+0.43%)
Apr 29, 2021	33.43	33.52	33.34	33.42	413,362	+0.10(+0.29%)
Apr 28, 2021	33.21	33.40	33.12	33.32	526,542	+0.02(+0.05%)
Apr 27, 2021	33.39	33.47	33.18	33.31	437,995	-0.08(-0.25%)
Apr 26, 2021	33.42	33.43	33.20	33.39	325,547	-0.02(-0.07%)
Apr 23, 2021	33.66	33.66	33.37	33.41	408,756	-0.17(-0.52%)
Apr 22, 2021	33.83	33.83	33.54	33.59	455,711	-0.21(-0.62%)
Apr 21, 2021	33.22	33.83	33.17	33.80	774,397	+0.49(+1.47%)
Apr 20, 2021	33.07	33.37	33.03	33.31	489,594	+0.17(+0.52%)
Apr 19, 2021	33.12	33.28	33.01	33.13	454,368	+0.05(+0.14%)
Apr 16, 2021	33.05	33.12	32.92	33.09	579,514	+0.23(+0.71%)
Apr 15, 2021	33.10	33.30	32.80	32.86	699,434	-0.29(-0.86%)
Apr 14, 2021	33.13	33.26	33.08	33.14	379,691	-0.08(-0.23%)
Apr 13, 2021	32.76	33.25	32.73	33.22	527,773	+0.43(+1.31%)
Apr 12, 2021	32.89	33.04	32.73	32.79	470,238	-0.11(-0.32%)
Apr 09, 2021	32.90	32.95	32.78	32.89	322,380	+0.03(+0.09%)
Apr 08, 2021	32.87	32.95	32.83	32.86	325,829	+0.02(+0.05%)
Apr 07, 2021	32.98	33.06	32.80	32.85	330,831	-0.11(-0.32%)
Apr 06, 2021	33.03	33.07	32.78	32.95	277,533	-0.03(-0.09%)
Apr 05, 2021	32.73	33.16	32.72	32.98	399,001	+0.32(+0.99%)
Apr 01, 2021	32.65	32.70	32.29	32.66	581,773	+0.02(+0.07%)
Mar 31, 2021	32.48	32.71	32.47	32.64	510,287	+0.14(+0.42%)
Mar 30, 2021	32.80	32.80	32.41	32.50	444,514	-0.44(-1.35%)
Mar 29, 2021	32.68	33.01	32.64	32.95	576,681	+0.21(+0.64%)
Mar 26, 2021	32.37	32.73	32.37	32.73	401,713	+0.35(+1.09%)
Mar 25, 2021	32.25	32.46	32.15	32.38	486,872	+0.12(+0.37%)
Mar 24, 2021	32.14	32.37	32.08	32.26	638,595	-0.01(-0.02%)
Mar 23, 2021	32.27	32.35	32.11	32.27	480,759	-0.04(-0.12%)
Mar 22, 2021	32.13	32.42	32.13	32.31	354,156	+0.12(+0.37%)
Mar 19, 2021	31.92	32.41	31.85	32.19	532,738	+0.26(+0.82%)
Mar 18, 2021	32.10	32.13	31.86	31.92	400,949	-0.23(-0.73%)
Mar 17, 2021	32.16	32.16	31.84	32.16	600,607	-0.02(-0.05%)
Mar 16, 2021	31.93	32.19	31.85	32.17	332,482	+0.24(+0.75%)
Mar 15, 2021	31.70	31.98	31.59	31.93	383,699	+0.29(+0.90%)
Mar 12, 2021	31.27	31.67	31.06	31.64	388,823	+0.37(+1.18%)
Mar 11, 2021	31.21	31.40	31.00	31.27	403,613	+0.22(+0.70%)
Mar 10, 2021	30.85	31.21	30.73	31.06	848,401	+0.23(+0.76%)
Mar 09, 2021	30.73	30.97	30.60	30.82	803,508	+0.30(+0.99%)
Mar 08, 2021	30.07	30.58	29.72	30.52	662,544	+0.64(+2.14%)
Mar 05, 2021	29.86	29.95	29.60	29.88	806,483	+0.11(+0.35%)
Mar 04, 2021	29.66	30.09	29.48	29.78	938,234	+0.23(+0.76%)
Mar 03, 2021	29.61	29.79	29.46	29.55	485,822	-0.21(-0.71%)
Mar 02, 2021	29.54	29.92	29.42	29.76	490,998	+0.22(+0.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.