Fortis Stock Price History
NYSE: FTSUtilitiesElectric Utilities: CentralUSD
53.31-0.07 (-0.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FTS price history at a glance
The price history for Fortis (FTS) on this page begins on January 4, 2010, when the stock closed at $27.35; it most recently closed at $53.31 on October 5, 2026. The highest price in this record is $59.40, reached on July 27, 2026; the latest close is 10.3% below that peak. Across the 16 complete calendar years in the table, FTS finished higher in 10 and lower in 6. Its best year was 2019 (+25.3%) and its worst was 2015 (-19.1%).
Over roughly 17 years the share price changed +94.9%, a 4.1% compound annual price return (excluding dividends). In the last 12 months alone, FTS has gained 6.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $59.40
- Date of high
- Jul 27, 2026
- Low since 2010
- $23.84
- Date of low
- May 24, 2010
- 52-week high
- $59.40
- 52-week low
- $49.60
- IPO year
- 2016
- Last close
- $53.31
FTS returns
1 week
+0.83%
1 month
-3.28%
3 months
-7.13%
6 months
-7.45%
Year to date
+2.64%
1 year
+6.58%
3 years
+33.78%
5 years
+16.91%
FTS price return, excluding dividends.
FTS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 53.31 | +2.72% |
| 2025 | 51.90 | +24.82% |
| 2024 | 41.58 | +1.09% |
| 2023 | 41.13 | +2.72% |
| 2022 | 40.04 | -17.05% |
| 2021 | 48.27 | +18.25% |
| 2020 | 40.82 | -1.76% |
| 2019 | 41.55 | +25.34% |
| 2018 | 33.15 | -9.60% |
| 2017 | 36.67 | +18.75% |
| 2016 | 30.88 | +14.80% |
| 2015 | 26.90 | -19.15% |
| 2014 | 33.27 | +16.21% |
| 2013 | 28.63 | -16.85% |
| 2012 | 34.43 | +7.26% |
| 2011 | 32.10 | -6.03% |
| 2010 | 34.16 | +24.90% |
2026 return is year to date.
FTS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 53.29 | 53.47 | 53.04 | 53.31 | -0.13% | |
| 53.13 | 53.50 | 52.73 | 53.38 | +0.68% | |
| 52.93 | 53.07 | 52.64 | 53.02 | +0.15% | |
| 52.85 | 53.16 | 52.64 | 52.94 | +0.70% | |
| 52.87 | 52.94 | 52.34 | 52.57 | -0.57% | |
| 52.99 | 53.33 | 52.51 | 52.87 | +0.25% | |
| 52.63 | 52.83 | 52.21 | 52.74 | -0.15% | |
| 53.31 | 53.31 | 52.73 | 52.82 | -0.45% | |
| 52.77 | 53.09 | 52.52 | 53.06 | -0.11% | |
| 53.25 | 53.26 | 52.66 | 53.12 | +0.06% | |
| 53.01 | 53.18 | 52.70 | 53.09 | +0.02% | |
| 53.41 | 53.45 | 52.92 | 53.08 | -0.41% | |
| 53.61 | 53.67 | 53.12 | 53.30 | -1.00% | |
| 53.69 | 54.19 | 53.55 | 53.84 | +0.43% | |
| 54.03 | 54.15 | 53.56 | 53.61 | -0.91% | |
| 54.06 | 54.24 | 53.80 | 54.10 | -0.70% | |
| 54.10 | 54.66 | 53.99 | 54.48 | +1.17% | |
| 53.80 | 54.12 | 53.62 | 53.85 | +0.65% | |
| 54.09 | 54.20 | 53.26 | 53.50 | -1.05% | |
| 54.59 | 54.59 | 53.62 | 54.07 | -0.55% | |
| 54.85 | 54.86 | 54.19 | 54.37 | -0.20% | |
| 55.28 | 55.40 | 54.39 | 54.48 | -1.16% | |
| 55.58 | 55.63 | 54.92 | 55.12 | -0.81% | |
| 55.26 | 55.95 | 55.25 | 55.57 | +0.56% | |
| 55.25 | 55.76 | 55.22 | 55.26 | -0.56% | |
| 55.30 | 55.73 | 55.16 | 55.57 | +0.94% | |
| 55.22 | 55.22 | 54.52 | 55.05 | +0.02% | |
| 55.53 | 55.53 | 54.57 | 55.04 | -0.25% | |
| 54.28 | 55.28 | 54.28 | 55.18 | +0.95% | |
| 54.98 | 55.04 | 54.34 | 54.66 | -0.35% | |
| 55.21 | 55.67 | 54.48 | 54.85 | -0.90% | |
| 55.13 | 55.39 | 54.81 | 55.35 | +0.51% | |
| 55.39 | 55.40 | 54.87 | 55.07 | -0.45% | |
| 55.14 | 55.34 | 54.67 | 55.32 | +0.77% | |
| 56.49 | 56.65 | 54.85 | 54.90 | -2.38% | |
| 56.24 | 56.78 | 56.10 | 56.24 | +0.02% | |
| 56.07 | 56.61 | 55.81 | 56.23 | -0.43% | |
| 56.87 | 57.04 | 56.47 | 56.47 | +0.05% | |
| 56.44 | 56.73 | 56.18 | 56.44 | -0.42% | |
| 56.16 | 56.71 | 56.16 | 56.68 | +0.62% | |
| 56.40 | 56.69 | 56.21 | 56.33 | +0.20% | |
| 55.98 | 56.46 | 55.98 | 56.22 | +0.27% | |
| 55.38 | 56.23 | 55.38 | 56.07 | +1.23% | |
| 55.88 | 55.96 | 55.10 | 55.39 | -1.27% | |
| 55.93 | 56.33 | 55.36 | 56.10 | +0.32% | |
| 56.86 | 56.97 | 55.56 | 55.92 | -0.67% | |
| 56.88 | 56.88 | 56.10 | 56.30 | -0.49% | |
| 56.51 | 57.09 | 56.29 | 56.58 | +0.09% | |
| 57.26 | 57.26 | 56.18 | 56.53 | -0.82% | |
| 57.09 | 57.86 | 56.90 | 57.00 | -0.82% | |
| 57.45 | 57.80 | 56.95 | 57.47 | -0.16% | |
| 58.31 | 58.51 | 57.42 | 57.56 | -1.34% | |
| 58.87 | 59.40 | 58.34 | 58.34 | +0.05% | |
| 58.77 | 58.88 | 58.15 | 58.31 | -0.90% | |
| 58.78 | 59.21 | 58.60 | 58.84 | +0.48% | |
| 58.14 | 58.77 | 58.10 | 58.56 | +0.38% | |
| 58.02 | 58.58 | 57.98 | 58.34 | +1.34% | |
| 57.87 | 58.23 | 57.35 | 57.57 | -1.25% | |
| 58.58 | 59.02 | 58.19 | 58.30 | -0.82% | |
| 58.79 | 59.08 | 58.24 | 58.78 | +0.19% | |
| 57.56 | 58.67 | 57.56 | 58.67 | +2.03% | |
| 57.54 | 58.14 | 57.38 | 57.50 | -0.38% | |
| 57.85 | 58.12 | 57.55 | 57.72 | +0.42% | |
| 57.32 | 57.90 | 57.32 | 57.48 | +0.14% | |
| 57.14 | 57.53 | 57.05 | 57.40 | +0.51% | |
| 57.52 | 57.68 | 57.08 | 57.11 | -0.99% | |
| 57.81 | 58.13 | 57.45 | 57.68 | +0.30% | |
| 57.42 | 58.14 | 57.24 | 57.51 | +1.07% | |
| 57.99 | 57.99 | 56.70 | 56.90 | -1.86% | |
| 57.06 | 57.98 | 56.81 | 57.98 | +2.35% | |
| 57.16 | 57.27 | 56.55 | 56.65 | -1.01% | |
| 57.51 | 57.69 | 57.01 | 57.23 | -0.93% | |
| 58.01 | 58.17 | 57.48 | 57.77 | -0.76% | |
| 58.00 | 58.24 | 57.75 | 58.21 | +0.78% | |
| 57.35 | 57.79 | 57.26 | 57.76 | +1.07% | |
| 56.92 | 57.26 | 56.41 | 57.15 | +0.79% | |
| 56.08 | 56.81 | 55.96 | 56.70 | +1.23% | |
| 56.56 | 56.65 | 55.80 | 56.01 | -0.14% | |
| 56.05 | 56.64 | 55.82 | 56.09 | -0.11% | |
| 56.31 | 57.14 | 55.98 | 56.15 | -1.70% | |
| 57.37 | 57.93 | 57.03 | 57.12 | -0.24% | |
| 56.70 | 57.40 | 56.31 | 57.26 | +0.62% | |
| 56.61 | 57.11 | 56.38 | 56.91 | +0.87% | |
| 56.76 | 56.91 | 56.25 | 56.42 | -0.11% | |
| 56.19 | 56.62 | 55.91 | 56.48 | +1.25% | |
| 55.39 | 56.25 | 54.93 | 55.78 | +1.27% | |
| 55.80 | 56.14 | 54.74 | 55.08 | -1.47% | |
| 55.33 | 56.10 | 55.09 | 55.90 | +1.21% | |
| 55.35 | 55.36 | 54.48 | 55.23 | +0.99% | |
| 54.20 | 55.51 | 54.20 | 54.69 | -0.11% | |
| 54.46 | 55.10 | 54.46 | 54.75 | +0.53% | |
| 54.96 | 55.16 | 54.39 | 54.46 | -1.57% | |
| 56.13 | 56.38 | 55.26 | 55.33 | -1.39% | |
| 56.76 | 56.97 | 56.02 | 56.11 | -1.25% | |
| 56.30 | 56.99 | 56.30 | 56.82 | +0.34% | |
| 56.55 | 56.98 | 56.26 | 56.63 | +0.27% | |
| 56.21 | 56.62 | 55.99 | 56.48 | +0.44% | |
| 55.88 | 56.45 | 55.80 | 56.23 | +0.63% | |
| 55.84 | 56.32 | 55.69 | 55.88 | +0.05% | |
| 55.18 | 56.10 | 54.91 | 55.85 | +1.38% | |
| 55.00 | 55.57 | 54.80 | 55.09 | +0.69% | |
| 55.93 | 55.97 | 54.71 | 54.71 | -3.07% | |
| 56.43 | 56.62 | 56.18 | 56.44 | +0.43% | |
| 56.46 | 56.46 | 55.73 | 56.20 | -0.27% | |
| 56.39 | 56.56 | 56.06 | 56.35 | +0.21% | |
| 56.12 | 56.69 | 56.12 | 56.23 | +0.25% | |
| 56.19 | 56.43 | 55.80 | 56.09 | -0.09% | |
| 55.91 | 56.35 | 55.81 | 56.14 | +0.02% | |
| 57.12 | 57.30 | 56.13 | 56.13 | -2.28% | |
| 57.20 | 57.82 | 56.97 | 57.44 | +0.97% | |
| 57.34 | 57.39 | 56.65 | 56.89 | -0.51% | |
| 57.05 | 57.83 | 57.05 | 57.18 | -0.05% | |
| 56.50 | 57.29 | 56.50 | 57.21 | +1.72% | |
| 56.39 | 56.74 | 56.08 | 56.24 | -0.46% | |
| 56.75 | 56.95 | 56.35 | 56.50 | +0.37% | |
| 56.64 | 56.82 | 56.28 | 56.29 | -0.07% | |
| 56.62 | 56.82 | 56.25 | 56.33 | -0.42% | |
| 55.58 | 56.63 | 55.48 | 56.57 | +2.19% | |
| 56.13 | 56.35 | 55.27 | 55.36 | -0.84% | |
| 56.60 | 56.60 | 55.71 | 55.83 | -0.91% | |
| 57.01 | 57.38 | 56.24 | 56.34 | -0.93% | |
| 56.57 | 57.03 | 56.24 | 56.87 | +0.09% | |
| 56.88 | 57.18 | 56.44 | 56.82 | -0.09% | |
| 57.58 | 57.58 | 56.51 | 56.87 | -0.09% | |
| 56.78 | 57.08 | 56.54 | 56.92 | +0.07% | |
| 57.68 | 57.84 | 56.73 | 56.88 | -1.25% | |
| 57.52 | 58.33 | 57.20 | 57.60 | +0.35% | |
| 56.80 | 58.09 | 56.80 | 57.40 | +0.10% | |
| 56.85 | 57.42 | 56.45 | 57.34 | +0.19% | |
| 56.56 | 57.57 | 56.56 | 57.23 | +1.08% | |
| 56.68 | 57.02 | 56.53 | 56.62 | -0.33% | |
| 56.63 | 57.05 | 56.24 | 56.81 | +0.96% | |
| 55.90 | 56.37 | 55.44 | 56.27 | +0.86% | |
| 56.14 | 56.30 | 55.40 | 55.79 | -0.48% | |
| 56.18 | 56.62 | 55.78 | 56.06 | +0.72% | |
| 55.75 | 55.91 | 55.29 | 55.66 | 0.00% | |
| 55.32 | 55.80 | 55.00 | 55.66 | +0.56% | |
| 55.60 | 55.86 | 55.10 | 55.35 | +0.42% | |
| 55.00 | 55.64 | 54.86 | 55.12 | -0.09% | |
| 55.05 | 55.59 | 54.81 | 55.17 | +0.20% | |
| 56.42 | 56.67 | 55.02 | 55.06 | -2.01% | |
| 57.63 | 57.63 | 55.83 | 56.19 | -2.35% | |
| 58.10 | 58.13 | 57.48 | 57.54 | -1.24% | |
| 58.72 | 58.72 | 58.15 | 58.26 | -0.51% | |
| 58.50 | 58.78 | 58.22 | 58.56 | +0.65% | |
| 58.36 | 58.46 | 57.87 | 58.18 | +0.19% | |
| 57.51 | 58.50 | 57.51 | 58.07 | +1.24% | |
| 57.47 | 57.89 | 57.10 | 57.36 | -0.40% | |
| 57.96 | 58.20 | 57.54 | 57.59 | -0.40% | |
| 57.64 | 58.23 | 57.19 | 57.82 | +0.07% | |
| 57.01 | 57.89 | 57.01 | 57.78 | +0.91% | |
| 57.33 | 57.42 | 56.44 | 57.26 | -0.80% | |
| 57.22 | 57.74 | 56.75 | 57.72 | +0.72% | |
| 56.71 | 57.52 | 56.05 | 57.31 | +0.42% | |
| 57.46 | 57.47 | 56.80 | 57.07 | -0.75% | |
| 57.07 | 57.93 | 57.02 | 57.50 | +1.36% | |
| 56.87 | 56.99 | 56.43 | 56.73 | -0.25% | |
| 57.37 | 57.37 | 56.10 | 56.87 | +0.07% | |
| 56.96 | 57.17 | 56.34 | 56.83 | -0.46% | |
| 56.63 | 57.24 | 56.38 | 57.09 | +1.40% | |
| 56.19 | 56.96 | 55.70 | 56.30 | -0.34% | |
| 56.64 | 56.81 | 56.17 | 56.49 | +0.28% | |
| 56.97 | 57.00 | 56.18 | 56.33 | -1.14% | |
| 56.66 | 57.25 | 56.31 | 56.98 | +0.25% | |
| 56.01 | 57.01 | 56.01 | 56.84 | +1.34% | |
| 55.37 | 56.73 | 54.85 | 56.09 | +2.92% | |
| 54.51 | 54.81 | 53.90 | 54.50 | -0.16% | |
| 54.66 | 54.80 | 54.13 | 54.59 | +0.87% | |
| 54.19 | 54.52 | 53.72 | 54.12 | +0.20% | |
| 55.06 | 55.34 | 53.96 | 54.01 | -1.78% | |
| 54.57 | 55.15 | 54.33 | 54.99 | +1.23% | |
| 54.37 | 54.79 | 53.99 | 54.32 | +0.44% | |
| 52.65 | 54.12 | 52.65 | 54.08 | +2.60% | |
| 53.35 | 53.99 | 52.16 | 52.71 | -1.16% | |
| 53.60 | 53.72 | 52.64 | 53.33 | -0.54% | |
| 53.61 | 53.98 | 53.41 | 53.62 | +0.47% | |
| 53.59 | 53.91 | 53.16 | 53.37 | -0.61% | |
| 53.26 | 53.84 | 53.13 | 53.70 | +1.63% | |
| 52.81 | 53.17 | 52.64 | 52.84 | +0.27% | |
| 52.25 | 52.72 | 51.95 | 52.70 | +0.86% | |
| 52.09 | 52.84 | 52.09 | 52.25 | -0.06% | |
| 52.58 | 52.89 | 52.16 | 52.28 | -0.23% | |
| 52.15 | 52.51 | 51.52 | 52.40 | +0.91% | |
| 51.51 | 52.01 | 51.41 | 51.93 | +0.44% | |
| 51.96 | 52.19 | 51.48 | 51.70 | -0.44% | |
| 51.36 | 52.06 | 51.36 | 51.93 | +1.15% | |
| 51.38 | 51.45 | 50.69 | 51.34 | -0.10% | |
| 51.46 | 51.72 | 51.03 | 51.39 | -0.14% | |
| 51.80 | 51.95 | 51.42 | 51.46 | -0.35% | |
| 51.49 | 51.97 | 51.22 | 51.64 | +0.88% | |
| 51.55 | 51.73 | 51.08 | 51.19 | -0.52% | |
| 51.23 | 51.62 | 50.82 | 51.46 | +0.57% | |
| 51.55 | 51.64 | 50.67 | 51.17 | -1.41% | |
| 52.08 | 52.25 | 51.75 | 51.90 | -0.08% | |
| 51.97 | 52.15 | 51.85 | 51.94 | -0.27% | |
| 51.88 | 52.21 | 51.77 | 52.08 | +0.46% | |
| 51.82 | 52.25 | 51.79 | 51.84 | -0.04% | |
| 51.87 | 52.04 | 51.69 | 51.86 | +0.21% | |
| 51.88 | 51.96 | 51.68 | 51.75 | -0.04% | |
| 51.41 | 51.82 | 51.36 | 51.77 | +1.09% | |
| 50.70 | 51.22 | 50.44 | 51.21 | +0.69% | |
| 51.41 | 51.68 | 50.70 | 50.86 | -1.17% | |
| 51.40 | 51.75 | 51.39 | 51.46 | -0.41% | |
| 51.34 | 51.75 | 50.89 | 51.67 | +0.78% | |
| 51.67 | 51.74 | 51.19 | 51.27 | -0.66% | |
| 51.10 | 51.62 | 50.96 | 51.61 | +1.26% | |
| 50.57 | 50.99 | 50.42 | 50.97 | +1.35% | |
| 50.21 | 50.66 | 50.21 | 50.29 | +0.40% | |
| 50.46 | 50.46 | 49.99 | 50.09 | -0.38% | |
| 50.92 | 51.03 | 50.21 | 50.28 | -0.67% | |
| 51.09 | 51.14 | 50.46 | 50.62 | -0.94% | |
| 51.03 | 51.21 | 50.85 | 51.10 | +0.31% | |
| 50.91 | 51.57 | 50.88 | 50.94 | -0.29% | |
| 51.90 | 51.97 | 50.91 | 51.09 | -1.18% | |
| 52.09 | 52.35 | 51.56 | 51.70 | -0.88% | |
| 52.46 | 52.56 | 52.04 | 52.16 | -0.70% | |
| 52.32 | 52.58 | 52.19 | 52.53 | +0.19% | |
| 52.09 | 52.46 | 51.97 | 52.43 | +0.98% | |
| 51.59 | 51.95 | 51.45 | 51.92 | +1.13% | |
| 51.67 | 51.67 | 51.10 | 51.34 | -0.45% | |
| 51.60 | 51.78 | 51.21 | 51.57 | +0.19% | |
| 50.80 | 51.58 | 50.80 | 51.47 | -0.08% | |
| 51.96 | 52.07 | 51.17 | 51.51 | -0.96% | |
| 52.05 | 52.44 | 51.71 | 52.01 | -0.25% | |
| 51.88 | 52.17 | 51.72 | 52.14 | -0.25% | |
| 52.45 | 52.52 | 51.97 | 52.27 | -0.11% | |
| 52.72 | 52.83 | 52.09 | 52.33 | -0.61% | |
| 51.87 | 52.74 | 51.77 | 52.65 | +1.48% | |
| 51.66 | 51.88 | 51.48 | 51.88 | +0.95% | |
| 51.16 | 51.70 | 50.99 | 51.39 | +0.16% | |
| 51.25 | 51.67 | 51.12 | 51.31 | +0.49% | |
| 50.47 | 51.16 | 50.47 | 51.06 | +1.11% | |
| 50.48 | 51.01 | 50.39 | 50.50 | 0.00% | |
| 50.00 | 51.00 | 49.60 | 50.50 | +1.39% | |
| 50.05 | 50.24 | 49.65 | 49.81 | -0.84% | |
| 50.19 | 50.40 | 49.99 | 50.23 | -0.59% | |
| 50.24 | 50.61 | 50.14 | 50.53 | +0.68% | |
| 50.67 | 50.88 | 49.84 | 50.19 | -0.99% | |
| 51.09 | 51.16 | 50.59 | 50.69 | -0.88% | |
| 51.40 | 51.40 | 50.85 | 51.14 | -0.51% | |
| 51.74 | 51.74 | 51.35 | 51.40 | -0.50% | |
| 52.10 | 52.27 | 51.60 | 51.66 | -0.84% | |
| 51.54 | 52.47 | 51.54 | 52.10 | +0.87% | |
| 51.66 | 51.76 | 51.42 | 51.65 | +0.08% | |
| 51.81 | 51.95 | 51.37 | 51.61 | -0.21% | |
| 51.63 | 51.75 | 51.28 | 51.72 | +0.56% | |
| 51.44 | 51.67 | 51.24 | 51.43 | +0.12% | |
| 51.00 | 51.39 | 50.97 | 51.37 | +0.75% | |
| 51.00 | 51.40 | 50.91 | 50.99 | +0.18% | |
| 50.92 | 51.10 | 50.72 | 50.90 | -0.27% | |
| 50.17 | 51.08 | 50.11 | 51.04 | +2.04% | |
| 50.50 | 50.50 | 49.91 | 50.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FTS chart for longer ranges.