Fortis Inc. (FORFF) stock
FORFFOTCElectric ServicesFiscal year ends December 31Also trades as FINCF, FRTJF, FRTSF, FTPSF, FTRSF, FTS
$15.73+0.00 (0.00%)
Close on Oct 19, 2026Market cap $29.77BP/E 24.1Yield 3.06%
Price history
Fortis share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$15.73
0.00% on the day
52-week range
$15.73 – $17.56
-10.4% from the high
Change over 52 weeks
-5.2%
From $16.60 on Oct 17, 2025
Average volume
14
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $15.73 | $15.73 | $15.73 | $15.73 | 0.00% | 0 |
| Oct 12, 2026 | $15.73 | $15.73 | $15.73 | $15.73 | 0.00% | 0 |
| Oct 5, 2026 | $15.73 | $15.73 | $15.73 | $15.73 | 0.00% | 0 |
| Sep 28, 2026 | $15.73 | $15.73 | $15.73 | $15.73 | -1.22% | 350 |
| Sep 21, 2026 | $15.92 | $15.92 | $15.92 | $15.92 | 0.00% | 0 |
| Sep 14, 2026 | $15.73 | $15.93 | $15.73 | $15.92 | +1.24% | 900 |
| Sep 8, 2026 | $15.73 | $15.73 | $15.73 | $15.73 | 0.00% | 0 |
| Aug 31, 2026 | $15.73 | $15.73 | $15.73 | $15.73 | 0.00% | 0 |
| Aug 24, 2026 | $15.73 | $15.73 | $15.73 | $15.73 | 0.00% | 0 |
| Aug 17, 2026 | $15.73 | $15.73 | $15.73 | $15.73 | 0.00% | 0 |
| Aug 10, 2026 | $15.73 | $15.73 | $15.73 | $15.73 | 0.00% | 0 |
| Aug 3, 2026 | $15.73 | $15.73 | $15.73 | $15.73 | 0.00% | 0 |
| Jul 27, 2026 | $15.73 | $15.73 | $15.73 | $15.73 | 0.00% | 0 |
| Jul 20, 2026 | $15.73 | $15.73 | $15.73 | $15.73 | 0.00% | 0 |
| Jul 13, 2026 | $15.73 | $15.73 | $15.73 | $15.73 | 0.00% | 0 |
| Jul 6, 2026 | $15.73 | $15.73 | $15.73 | $15.73 | 0.00% | 0 |
| Jun 29, 2026 | $15.73 | $15.73 | $15.73 | $15.73 | 0.00% | 0 |
| Jun 22, 2026 | $15.73 | $15.73 | $15.73 | $15.73 | 0.00% | 0 |
| Jun 15, 2026 | $15.73 | $15.73 | $15.73 | $15.73 | 0.00% | 0 |
| Jun 8, 2026 | $15.73 | $15.73 | $15.73 | $15.73 | 0.00% | 0 |
| Jun 1, 2026 | $17.00 | $17.00 | $15.73 | $15.73 | -7.47% | 1,000 |
| May 26, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| May 18, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| May 11, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| May 4, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Apr 27, 2026 | $16.10 | $17.00 | $16.10 | $17.00 | +5.59% | 100 |
| Apr 20, 2026 | $16.10 | $16.10 | $16.10 | $16.10 | 0.00% | 0 |
| Apr 13, 2026 | $16.10 | $16.10 | $16.10 | $16.10 | 0.00% | 0 |
| Apr 6, 2026 | $16.10 | $16.10 | $16.10 | $16.10 | 0.00% | 0 |
| Mar 30, 2026 | $16.10 | $16.10 | $16.10 | $16.10 | 0.00% | 0 |
| Mar 23, 2026 | $17.56 | $17.56 | $16.10 | $16.10 | -8.33% | 100 |
| Mar 16, 2026 | $17.56 | $17.56 | $17.56 | $17.56 | 0.00% | 0 |
| Mar 9, 2026 | $17.56 | $17.56 | $17.56 | $17.56 | 0.00% | 0 |
| Mar 2, 2026 | $17.56 | $17.56 | $17.56 | $17.56 | 0.00% | 0 |
| Feb 23, 2026 | $17.56 | $17.56 | $17.56 | $17.56 | 0.00% | 0 |
| Feb 17, 2026 | $17.56 | $17.56 | $17.56 | $17.56 | 0.00% | 0 |
| Feb 9, 2026 | $17.34 | $17.56 | $17.30 | $17.56 | +1.31% | 1,790 |
| Feb 2, 2026 | $17.34 | $17.34 | $17.34 | $17.34 | 0.00% | 0 |
| Jan 26, 2026 | $17.34 | $17.34 | $17.34 | $17.34 | 0.00% | 0 |
| Jan 20, 2026 | $17.34 | $17.34 | $17.34 | $17.34 | 0.00% | 0 |
| Jan 12, 2026 | $17.34 | $17.34 | $17.34 | $17.34 | 0.00% | 0 |
| Jan 5, 2026 | $17.34 | $17.34 | $17.34 | $17.34 | 0.00% | 0 |
| Dec 29, 2025 | $17.34 | $17.34 | $17.34 | $17.34 | 0.00% | 0 |
| Dec 22, 2025 | $17.34 | $17.34 | $17.34 | $17.34 | 0.00% | 0 |
| Dec 15, 2025 | $17.34 | $17.34 | $17.34 | $17.34 | 0.00% | 0 |
| Dec 8, 2025 | $17.00 | $17.34 | $17.00 | $17.34 | +2.00% | 1,200 |
| Dec 1, 2025 | $16.60 | $17.00 | $16.60 | $17.00 | +2.40% | 600 |
| Nov 24, 2025 | $16.60 | $16.60 | $16.60 | $16.60 | 0.00% | 0 |
| Nov 17, 2025 | $16.60 | $16.60 | $16.60 | $16.60 | 0.00% | 0 |
| Nov 10, 2025 | $16.60 | $16.60 | $16.60 | $16.60 | 0.00% | 0 |
| Nov 3, 2025 | $16.60 | $16.60 | $16.60 | $16.60 | 0.00% | 0 |
| Oct 27, 2025 | $16.60 | $16.60 | $16.60 | $16.60 | 0.00% | 0 |
| Oct 20, 2025 | $16.60 | $16.60 | $16.60 | $16.60 | 0.00% | 0 |
| Oct 13, 2025 | $16.60 | $16.60 | $16.60 | $16.60 | 0.00% | 0 |
| Oct 6, 2025 | $16.60 | $16.60 | $16.60 | $16.60 | 0.00% | 0 |
| Sep 29, 2025 | $16.61 | $16.61 | $16.60 | $16.60 | +0.19% | 1,000 |
| Sep 22, 2025 | $16.57 | $16.57 | $16.57 | $16.57 | 0.00% | 0 |
| Sep 15, 2025 | $16.57 | $16.57 | $16.57 | $16.57 | 0.00% | 0 |
| Sep 8, 2025 | $16.57 | $16.57 | $16.57 | $16.57 | 0.00% | 0 |
| Sep 2, 2025 | $16.57 | $16.57 | $16.57 | $16.57 | 0.00% | 0 |
| Aug 25, 2025 | $14.80 | $16.57 | $14.80 | $16.57 | +11.94% | 335 |
| Aug 18, 2025 | $14.80 | $14.80 | $14.80 | $14.80 | 0.00% | 0 |
| Aug 11, 2025 | $14.80 | $14.80 | $14.80 | $14.80 | 0.00% | 0 |
| Aug 4, 2025 | $14.80 | $14.80 | $14.80 | $14.80 | 0.00% | 0 |
| Jul 28, 2025 | $14.80 | $14.80 | $14.80 | $14.80 | 0.00% | 0 |
| Jul 21, 2025 | $14.80 | $14.80 | $14.80 | $14.80 | 0.00% | 0 |
| Jul 14, 2025 | $14.80 | $14.80 | $14.80 | $14.80 | 0.00% | 0 |
| Jul 7, 2025 | $14.80 | $14.80 | $14.80 | $14.80 | 0.00% | 0 |
| Jun 30, 2025 | $14.02 | $14.80 | $14.02 | $14.80 | +5.56% | 309 |
| Jun 23, 2025 | $14.02 | $14.02 | $14.02 | $14.02 | 0.00% | 0 |
| Jun 16, 2025 | $14.02 | $14.02 | $14.02 | $14.02 | 0.00% | 0 |
| Jun 9, 2025 | $14.02 | $14.02 | $14.02 | $14.02 | 0.00% | 0 |
| Jun 2, 2025 | $14.02 | $14.02 | $14.02 | $14.02 | 0.00% | 0 |
| May 27, 2025 | $14.02 | $14.02 | $14.02 | $14.02 | 0.00% | 0 |
| May 19, 2025 | $14.02 | $14.02 | $14.02 | $14.02 | 0.00% | 0 |
| May 12, 2025 | $14.02 | $14.02 | $14.02 | $14.02 | 0.00% | 0 |
| May 5, 2025 | $14.02 | $14.02 | $14.02 | $14.02 | 0.00% | 0 |
| Apr 28, 2025 | $16.50 | $16.50 | $14.02 | $14.02 | -15.03% | 1,002 |
| Apr 21, 2025 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Apr 14, 2025 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Apr 7, 2025 | $16.50 | $16.50 | $15.00 | $16.50 | +10.00% | 2,000 |
| Mar 31, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Mar 24, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Mar 17, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Mar 10, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Mar 3, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Feb 24, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Feb 18, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Feb 10, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Feb 3, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Jan 27, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Jan 21, 2025 | $15.00 | $15.31 | $15.00 | $15.00 | 0.00% | 5,900 |
| Jan 13, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Jan 6, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Dec 30, 2024 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Dec 23, 2024 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Dec 16, 2024 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 100 |
| Dec 9, 2024 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Dec 2, 2024 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Nov 25, 2024 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Nov 18, 2024 | $15.70 | $15.70 | $15.00 | $15.00 | -4.46% | 5,200 |
| Nov 11, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Nov 4, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Oct 28, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Oct 21, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Oct 14, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Oct 7, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Sep 30, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Sep 23, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Sep 16, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Sep 9, 2024 | $15.69 | $15.70 | $15.69 | $15.70 | +0.09% | 400 |
| Sep 3, 2024 | $15.69 | $15.69 | $15.69 | $15.69 | 0.00% | 0 |
| Aug 26, 2024 | $14.65 | $15.69 | $14.65 | $15.69 | +7.11% | 100 |
| Aug 19, 2024 | $14.65 | $14.65 | $14.65 | $14.65 | 0.00% | 0 |
| Aug 12, 2024 | $14.65 | $14.65 | $14.65 | $14.65 | 0.00% | 0 |
| Aug 5, 2024 | $14.65 | $14.65 | $14.65 | $14.65 | 0.00% | 0 |
| Jul 29, 2024 | $14.65 | $14.65 | $14.65 | $14.65 | 0.00% | 0 |
| Jul 22, 2024 | $14.65 | $14.65 | $14.65 | $14.65 | 0.00% | 0 |
| Jul 15, 2024 | $13.98 | $14.65 | $13.98 | $14.65 | +4.76% | 120 |
| Jul 8, 2024 | $13.98 | $13.98 | $13.98 | $13.98 | 0.00% | 0 |
| Jul 1, 2024 | $13.98 | $13.98 | $13.98 | $13.98 | 0.00% | 0 |
| Jun 24, 2024 | $13.98 | $13.98 | $13.98 | $13.98 | 0.00% | 0 |
| Jun 17, 2024 | $13.98 | $13.98 | $13.98 | $13.98 | 0.00% | 0 |
| Jun 10, 2024 | $13.98 | $13.98 | $13.98 | $13.98 | 0.00% | 0 |
| Jun 3, 2024 | $13.98 | $13.98 | $13.98 | $13.98 | 0.00% | 0 |
| May 28, 2024 | $13.98 | $13.98 | $13.98 | $13.98 | 0.00% | 0 |
| May 20, 2024 | $13.98 | $13.98 | $13.98 | $13.98 | 0.00% | 0 |
| May 13, 2024 | $13.98 | $13.98 | $13.98 | $13.98 | 0.00% | 0 |
| May 6, 2024 | $13.98 | $13.98 | $13.98 | $13.98 | 0.00% | 0 |
| Apr 29, 2024 | $13.98 | $13.98 | $13.98 | $13.98 | 0.00% | 0 |
| Apr 22, 2024 | $13.98 | $13.98 | $13.98 | $13.98 | 0.00% | 0 |
| Apr 15, 2024 | $15.30 | $15.30 | $13.98 | $13.98 | -8.64% | 1,000 |
| Apr 8, 2024 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | 0 |
| Apr 1, 2024 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | 0 |
| Mar 25, 2024 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | 0 |
| Mar 18, 2024 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | 0 |
| Mar 11, 2024 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | 0 |
| Mar 4, 2024 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | 0 |
| Feb 26, 2024 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | 0 |
| Feb 20, 2024 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | 0 |
| Feb 12, 2024 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | 0 |
| Feb 5, 2024 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | 0 |
| Jan 29, 2024 | $14.67 | $15.30 | $14.67 | $15.30 | +4.32% | 1,400 |
| Jan 22, 2024 | $14.67 | $14.67 | $14.67 | $14.67 | +12.84% | 200 |
| Jan 16, 2024 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Jan 8, 2024 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Jan 2, 2024 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Dec 26, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Dec 18, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Dec 11, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Dec 4, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Nov 27, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Nov 20, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Nov 13, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Nov 6, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Oct 30, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Oct 23, 2023 | $13.76 | $13.76 | $12.96 | $13.00 | -5.50% | 1,085 |
| Oct 16, 2023 | $13.76 | $13.76 | $13.76 | $13.76 | 0.00% | 0 |
| Oct 9, 2023 | $13.76 | $13.76 | $13.76 | $13.76 | 0.00% | 0 |
| Oct 2, 2023 | $14.53 | $14.53 | $13.76 | $13.76 | -5.33% | 250 |
| Sep 25, 2023 | $14.53 | $14.53 | $14.53 | $14.53 | 0.00% | 0 |
| Sep 18, 2023 | $14.50 | $14.53 | $14.50 | $14.53 | +0.21% | 639 |
| Sep 11, 2023 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 0 |
| Sep 5, 2023 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 0 |
| Aug 28, 2023 | $13.00 | $14.50 | $13.00 | $14.50 | +11.54% | 345 |
| Aug 21, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Aug 14, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Aug 7, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Jul 31, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Jul 24, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Jul 17, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Jul 10, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Jul 3, 2023 | $15.00 | $15.00 | $13.00 | $13.00 | -13.33% | 4,002 |
| Jun 26, 2023 | $15.00 | $15.00 | $15.00 | $15.00 | -0.31% | 300 |
| Jun 20, 2023 | $15.30 | $15.30 | $15.05 | $15.05 | -1.65% | 506 |
| Jun 12, 2023 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | 0 |
| Jun 5, 2023 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | 0 |
| May 30, 2023 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | 0 |
| May 22, 2023 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | 0 |
| May 15, 2023 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | 0 |
| May 8, 2023 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | 0 |
| May 1, 2023 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | 0 |
| Apr 24, 2023 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | 0 |
| Apr 17, 2023 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | 0 |
| Apr 10, 2023 | $15.60 | $15.60 | $15.30 | $15.30 | -1.94% | 250 |
| Apr 3, 2023 | $15.60 | $15.60 | $15.60 | $15.60 | +1.23% | 100 |
| Mar 27, 2023 | $15.00 | $15.41 | $15.00 | $15.41 | +2.74% | 200 |
| Mar 20, 2023 | $14.63 | $15.00 | $14.63 | $15.00 | +2.53% | 100 |
| Mar 13, 2023 | $14.63 | $14.63 | $14.63 | $14.63 | 0.00% | 0 |
| Mar 6, 2023 | $14.99 | $14.99 | $14.63 | $14.63 | -2.38% | 100 |
| Feb 27, 2023 | $14.99 | $14.99 | $14.99 | $14.99 | 0.00% | 0 |
| Feb 21, 2023 | $14.99 | $14.99 | $14.99 | $14.99 | -5.09% | 200 |
| Feb 13, 2023 | $15.79 | $15.79 | $15.79 | $15.79 | 0.00% | 0 |
| Feb 6, 2023 | $15.79 | $15.79 | $15.79 | $15.79 | 0.00% | 0 |
| Jan 30, 2023 | $15.85 | $15.85 | $15.79 | $15.79 | -0.36% | 200 |
| Jan 23, 2023 | $15.85 | $15.85 | $15.85 | $15.85 | +11.60% | 200 |
| Jan 17, 2023 | $14.20 | $14.20 | $14.20 | $14.20 | 0.00% | 0 |
| Jan 9, 2023 | $14.20 | $14.20 | $14.20 | $14.20 | 0.00% | 0 |
| Jan 3, 2023 | $14.20 | $14.20 | $14.20 | $14.20 | 0.00% | 0 |
| Dec 27, 2022 | $14.20 | $14.20 | $14.20 | $14.20 | 0.00% | 0 |
| Dec 19, 2022 | $14.46 | $14.46 | $14.20 | $14.20 | -1.78% | 100 |
| Dec 12, 2022 | $14.46 | $14.46 | $14.46 | $14.46 | 0.00% | 0 |
| Dec 5, 2022 | $14.46 | $14.46 | $14.46 | $14.46 | 0.00% | 0 |
| Nov 28, 2022 | $14.46 | $14.46 | $14.46 | $14.46 | 0.00% | 0 |
| Nov 21, 2022 | $14.46 | $14.46 | $14.46 | $14.46 | 0.00% | 0 |
| Nov 14, 2022 | $14.30 | $14.46 | $14.30 | $14.46 | +1.10% | 650 |
| Nov 7, 2022 | $14.30 | $14.30 | $14.30 | $14.30 | 0.00% | 0 |
| Oct 31, 2022 | $14.01 | $14.34 | $14.01 | $14.30 | +2.07% | 1,120 |
| Oct 24, 2022 | $14.00 | $14.01 | $14.00 | $14.01 | +0.07% | 1,000 |
| Oct 17, 2022 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Oct 10, 2022 | $14.94 | $14.94 | $14.00 | $14.00 | -6.28% | 1,500 |
| Oct 3, 2022 | $14.70 | $14.94 | $14.70 | $14.94 | +1.61% | 1,000 |
| Sep 26, 2022 | $14.72 | $14.93 | $14.70 | $14.70 | -12.49% | 1,125 |
| Sep 19, 2022 | $16.80 | $16.80 | $16.80 | $16.80 | 0.00% | 0 |
| Sep 12, 2022 | $16.80 | $16.80 | $16.80 | $16.80 | 0.00% | 0 |
| Sep 6, 2022 | $16.80 | $16.80 | $16.80 | $16.80 | 0.00% | 0 |
| Aug 29, 2022 | $16.80 | $16.80 | $16.80 | $16.80 | 0.00% | 0 |
| Aug 22, 2022 | $16.80 | $16.80 | $16.80 | $16.80 | 0.00% | 0 |
| Aug 15, 2022 | $16.80 | $16.80 | $16.80 | $16.80 | 0.00% | 0 |
| Aug 8, 2022 | $16.80 | $16.80 | $16.80 | $16.80 | 0.00% | 0 |
| Aug 1, 2022 | $16.80 | $16.80 | $16.80 | $16.80 | 0.00% | 0 |
| Jul 25, 2022 | $16.11 | $16.80 | $16.11 | $16.80 | +4.28% | 1,100 |
| Jul 18, 2022 | $16.11 | $16.11 | $16.11 | $16.11 | +0.39% | 200 |
| Jul 11, 2022 | $16.25 | $16.25 | $15.89 | $16.05 | -0.57% | 2,150 |
| Jul 5, 2022 | $16.14 | $16.14 | $16.14 | $16.14 | 0.00% | 0 |
| Jun 27, 2022 | $16.14 | $16.14 | $16.14 | $16.14 | -3.58% | 100 |
| Jun 21, 2022 | $16.74 | $16.74 | $16.74 | $16.74 | 0.00% | 0 |
| Jun 13, 2022 | $17.62 | $17.62 | $16.64 | $16.74 | -4.99% | 1,220 |
| Jun 6, 2022 | $18.64 | $18.64 | $17.62 | $17.62 | -5.48% | 250 |
| May 31, 2022 | $18.64 | $18.64 | $18.64 | $18.64 | 0.00% | 0 |
| May 23, 2022 | $18.64 | $18.64 | $18.64 | $18.64 | 0.00% | 0 |
| May 16, 2022 | $18.64 | $18.64 | $18.64 | $18.64 | 0.00% | 0 |
| May 9, 2022 | $18.64 | $18.64 | $18.64 | $18.64 | 0.00% | 0 |
| May 2, 2022 | $18.64 | $18.64 | $18.64 | $18.64 | 0.00% | 0 |
| Apr 25, 2022 | $18.64 | $18.64 | $18.64 | $18.64 | 0.00% | 0 |
| Apr 18, 2022 | $19.15 | $19.15 | $18.64 | $18.64 | -2.64% | 200 |
| Apr 11, 2022 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Apr 4, 2022 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Mar 28, 2022 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Mar 21, 2022 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Mar 14, 2022 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Mar 7, 2022 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Feb 28, 2022 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Feb 22, 2022 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Feb 14, 2022 | $20.03 | $20.03 | $19.15 | $19.15 | -4.39% | 1,000 |
| Feb 7, 2022 | $20.03 | $20.09 | $20.03 | $20.03 | +0.00% | 2,000 |
| Jan 31, 2022 | $19.82 | $20.03 | $19.82 | $20.03 | +1.02% | 200 |
| Jan 24, 2022 | $19.81 | $19.82 | $19.81 | $19.82 | +0.09% | 150 |
| Jan 18, 2022 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Jan 10, 2022 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Jan 3, 2022 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Dec 27, 2021 | $19.72 | $19.81 | $19.61 | $19.81 | +0.43% | 3,084 |
| Dec 20, 2021 | $19.72 | $19.72 | $19.72 | $19.72 | 0.00% | 0 |
| Dec 13, 2021 | $19.72 | $19.72 | $19.72 | $19.72 | 0.00% | 0 |
| Dec 6, 2021 | $19.72 | $19.72 | $19.72 | $19.72 | 0.00% | 0 |
| Nov 29, 2021 | $19.75 | $19.75 | $19.72 | $19.72 | -0.15% | 200 |
| Nov 22, 2021 | $20.70 | $20.70 | $19.75 | $19.75 | -4.59% | 457 |
| Nov 15, 2021 | $20.70 | $20.70 | $20.70 | $20.70 | +0.95% | 265 |
| Nov 8, 2021 | $20.60 | $20.60 | $20.50 | $20.50 | -0.48% | 105 |
| Nov 1, 2021 | $20.60 | $20.60 | $20.60 | $20.60 | -0.71% | 102 |
| Oct 25, 2021 | $20.84 | $20.84 | $20.75 | $20.75 | +1.62% | 2,181 |
| Oct 18, 2021 | $20.42 | $20.42 | $20.42 | $20.42 | 0.00% | 0 |
| Oct 11, 2021 | $20.42 | $20.42 | $20.42 | $20.42 | 0.00% | 0 |
| Oct 4, 2021 | $20.42 | $20.42 | $20.42 | $20.42 | +2.19% | 100 |
| Sep 27, 2021 | $19.98 | $19.98 | $19.98 | $19.98 | 0.00% | 0 |
| Sep 20, 2021 | $20.42 | $20.42 | $19.98 | $19.98 | -2.15% | 164 |
| Sep 13, 2021 | $20.28 | $20.42 | $20.28 | $20.42 | +0.67% | 150 |
| Sep 7, 2021 | $20.28 | $20.28 | $20.28 | $20.28 | 0.00% | 0 |
| Aug 30, 2021 | $20.28 | $20.28 | $20.28 | $20.28 | -0.40% | 100 |
| Aug 23, 2021 | $20.37 | $20.37 | $20.37 | $20.37 | 0.00% | 0 |
| Aug 16, 2021 | $20.37 | $20.37 | $20.37 | $20.37 | 0.00% | 0 |
| Aug 9, 2021 | $20.29 | $20.37 | $20.29 | $20.37 | +0.36% | 100 |
| Aug 2, 2021 | $20.39 | $20.39 | $20.29 | $20.29 | -0.48% | 1,020 |
| Jul 26, 2021 | $19.77 | $20.39 | $19.77 | $20.39 | +3.15% | 200 |
| Jul 19, 2021 | $20.03 | $20.03 | $19.77 | $19.77 | -2.04% | 715 |
| Jul 12, 2021 | $20.46 | $20.46 | $20.18 | $20.18 | -1.36% | 450 |
| Jul 6, 2021 | $20.43 | $20.46 | $20.24 | $20.46 | -0.91% | 1,200 |
| Jun 28, 2021 | $20.65 | $20.65 | $20.65 | $20.65 | 0.00% | 0 |
| Jun 21, 2021 | $20.65 | $20.65 | $20.65 | $20.65 | -0.60% | 200 |
| Jun 14, 2021 | $20.75 | $20.77 | $20.75 | $20.77 | +0.10% | 5,000 |
| Jun 7, 2021 | $20.75 | $20.75 | $20.75 | $20.75 | 0.00% | 0 |
| Jun 1, 2021 | $20.75 | $20.75 | $20.75 | $20.75 | 0.00% | 0 |
| May 24, 2021 | $20.75 | $20.75 | $20.75 | $20.75 | 0.00% | 0 |
| May 17, 2021 | $20.81 | $20.81 | $20.75 | $20.75 | -0.30% | 355 |
| May 10, 2021 | $20.56 | $20.81 | $20.56 | $20.81 | +1.23% | 164 |
| May 3, 2021 | $20.12 | $20.56 | $20.12 | $20.56 | +2.20% | 250 |
| Apr 26, 2021 | $20.12 | $20.12 | $20.12 | $20.12 | 0.00% | 0 |
| Apr 19, 2021 | $20.12 | $20.12 | $20.12 | $20.12 | 0.00% | 0 |
| Apr 12, 2021 | $20.12 | $20.12 | $20.12 | $20.12 | 0.00% | 0 |
| Apr 5, 2021 | $20.21 | $20.21 | $20.12 | $20.12 | -0.46% | 151 |
| Mar 29, 2021 | $19.75 | $20.21 | $19.75 | $20.21 | +2.35% | 305 |
| Mar 22, 2021 | $19.75 | $19.75 | $19.75 | $19.75 | 0.00% | 0 |
| Mar 15, 2021 | $19.75 | $19.75 | $19.75 | $19.75 | 0.00% | 0 |
| Mar 8, 2021 | $19.69 | $19.75 | $19.69 | $19.75 | +0.28% | 850 |
| Mar 1, 2021 | $19.63 | $19.69 | $19.63 | $19.69 | +0.31% | 730 |
| Feb 22, 2021 | $19.63 | $19.63 | $19.63 | $19.63 | 0.00% | 0 |
| Feb 16, 2021 | $19.63 | $19.63 | $19.63 | $19.63 | 0.00% | 0 |
| Feb 8, 2021 | $19.63 | $19.63 | $19.63 | $19.63 | 0.00% | 0 |
| Feb 1, 2021 | $19.63 | $19.63 | $19.63 | $19.63 | 0.00% | 0 |
| Jan 25, 2021 | $19.63 | $19.63 | $19.63 | $19.63 | 0.00% | 0 |
| Jan 19, 2021 | $19.63 | $19.63 | $19.63 | $19.63 | +1.97% | 200 |
| Jan 11, 2021 | $19.41 | $19.41 | $19.25 | $19.25 | -0.82% | 300 |
| Jan 4, 2021 | $19.41 | $19.73 | $19.41 | $19.41 | -0.01% | 406 |
| Dec 28, 2020 | $19.41 | $19.41 | $19.41 | $19.41 | 0.00% | 0 |
| Dec 21, 2020 | $19.41 | $19.41 | $19.41 | $19.41 | 0.00% | 0 |
| Dec 14, 2020 | $19.41 | $19.41 | $19.41 | $19.41 | 0.00% | 0 |
| Dec 7, 2020 | $19.41 | $19.41 | $19.41 | $19.41 | 0.00% | 0 |
| Nov 30, 2020 | $19.35 | $19.41 | $19.35 | $19.41 | +0.42% | 315 |
| Nov 23, 2020 | $19.33 | $19.33 | $19.33 | $19.33 | -0.87% | 100 |
| Nov 16, 2020 | $19.50 | $19.50 | $19.50 | $19.50 | 0.00% | 0 |
| Nov 9, 2020 | $19.50 | $19.50 | $19.50 | $19.50 | 0.00% | 0 |
| Nov 2, 2020 | $18.69 | $19.50 | $18.69 | $19.50 | +4.35% | 1,175 |
| Oct 26, 2020 | $19.50 | $19.50 | $18.69 | $18.69 | -4.17% | 200 |
| Oct 19, 2020 | $19.64 | $19.64 | $18.20 | $19.50 | +0.32% | 661 |
| Oct 12, 2020 | $19.56 | $19.56 | $19.44 | $19.44 | -0.62% | 100 |
| Oct 5, 2020 | $19.21 | $19.56 | $19.21 | $19.56 | +8.09% | 510 |
| Sep 28, 2020 | $18.09 | $18.09 | $18.09 | $18.09 | 0.00% | 0 |
| Sep 21, 2020 | $18.09 | $18.09 | $18.09 | $18.09 | 0.00% | 0 |
| Sep 14, 2020 | $18.02 | $18.09 | $18.02 | $18.09 | +0.41% | 1,088 |
| Sep 8, 2020 | $18.00 | $18.02 | $18.00 | $18.02 | -0.85% | 1,015 |
| Aug 31, 2020 | $18.13 | $18.18 | $18.08 | $18.18 | +0.26% | 320 |
| Aug 24, 2020 | $17.80 | $18.13 | $17.80 | $18.13 | +0.25% | 780 |
| Aug 17, 2020 | $18.21 | $18.21 | $18.08 | $18.08 | -0.69% | 1,000 |
| Aug 10, 2020 | $18.01 | $18.21 | $18.01 | $18.21 | +1.12% | 5,050 |
| Aug 3, 2020 | $18.06 | $18.19 | $17.81 | $18.01 | -0.30% | 1,625 |
| Jul 27, 2020 | $17.99 | $18.06 | $17.99 | $18.06 | +0.85% | 420 |
| Jul 20, 2020 | $17.78 | $17.91 | $17.78 | $17.91 | +0.72% | 1,681 |
| Jul 13, 2020 | $17.81 | $17.81 | $17.65 | $17.78 | +2.20% | 1,948 |
| Jul 6, 2020 | $17.40 | $17.40 | $17.40 | $17.40 | 0.00% | 0 |
| Jun 29, 2020 | $16.95 | $17.40 | $16.95 | $17.40 | +2.67% | 525 |
| Jun 22, 2020 | $16.95 | $16.95 | $16.95 | $16.95 | 0.00% | 0 |
| Jun 15, 2020 | $16.95 | $16.95 | $16.95 | $16.95 | 0.00% | 0 |
| Jun 8, 2020 | $16.70 | $17.41 | $16.70 | $16.95 | +1.48% | 725 |
| Jun 1, 2020 | $16.70 | $16.70 | $16.70 | $16.70 | +3.64% | 100 |
| May 26, 2020 | $16.11 | $16.11 | $16.11 | $16.11 | 0.00% | 0 |
| May 18, 2020 | $16.11 | $16.11 | $16.11 | $16.11 | 0.00% | 0 |
| May 11, 2020 | $16.25 | $16.25 | $16.11 | $16.11 | -0.84% | 307 |
| May 4, 2020 | $16.25 | $16.25 | $16.25 | $16.25 | 0.00% | 0 |
| Apr 27, 2020 | $16.16 | $16.36 | $16.16 | $16.25 | +2.32% | 545 |
| Apr 20, 2020 | $15.87 | $15.88 | $15.87 | $15.88 | +0.09% | 100 |
| Apr 13, 2020 | $16.19 | $16.30 | $15.87 | $15.87 | -0.74% | 424 |
| Apr 6, 2020 | $15.47 | $15.99 | $15.47 | $15.99 | +3.35% | 1,000 |
| Mar 30, 2020 | $15.14 | $15.47 | $14.88 | $15.47 | +3.62% | 552 |
| Mar 23, 2020 | $13.50 | $15.22 | $13.50 | $14.93 | +10.57% | 1,100 |
| Mar 16, 2020 | $15.62 | $15.62 | $13.50 | $13.50 | -13.60% | 200 |
| Mar 9, 2020 | $17.80 | $17.80 | $15.62 | $15.62 | -12.22% | 304 |
| Mar 2, 2020 | $17.83 | $17.83 | $17.80 | $17.80 | -0.15% | 100 |
| Feb 24, 2020 | $17.83 | $17.83 | $17.83 | $17.83 | 0.00% | 0 |
| Feb 18, 2020 | $17.83 | $17.83 | $17.83 | $17.83 | 0.00% | 0 |
| Feb 10, 2020 | $17.83 | $17.83 | $17.83 | $17.83 | 0.00% | 0 |
| Feb 3, 2020 | $17.83 | $17.83 | $17.83 | $17.83 | 0.00% | 0 |
| Jan 27, 2020 | $17.83 | $17.83 | $17.83 | $17.83 | 0.00% | 0 |
| Jan 21, 2020 | $17.83 | $17.83 | $17.83 | $17.83 | 0.00% | 0 |
| Jan 13, 2020 | $17.83 | $17.83 | $17.83 | $17.83 | 0.00% | 0 |
| Jan 6, 2020 | $17.83 | $17.83 | $17.83 | $17.83 | 0.00% | 0 |
| Dec 30, 2019 | $17.83 | $17.83 | $17.83 | $17.83 | 0.00% | 0 |
| Dec 23, 2019 | $17.83 | $17.83 | $17.83 | $17.83 | 0.00% | 0 |
| Dec 16, 2019 | $17.83 | $17.83 | $17.83 | $17.83 | 0.00% | 0 |
| Dec 9, 2019 | $17.83 | $17.83 | $17.83 | $17.83 | 0.00% | 0 |
| Dec 2, 2019 | $17.82 | $17.83 | $17.82 | $17.83 | +0.40% | 700 |
| Nov 25, 2019 | $17.76 | $17.76 | $17.76 | $17.76 | 0.00% | 0 |
| Nov 18, 2019 | $17.71 | $17.76 | $17.71 | $17.76 | -1.14% | 286 |
| Nov 11, 2019 | $17.91 | $17.96 | $17.91 | $17.96 | +0.27% | 111 |
| Nov 4, 2019 | $18.15 | $18.15 | $17.91 | $17.91 | +0.53% | 370 |
| Oct 28, 2019 | $18.24 | $18.24 | $17.82 | $17.82 | +4.08% | 2,325 |
| Oct 21, 2019 | $17.12 | $17.12 | $17.12 | $17.12 | 0.00% | 0 |
| Oct 14, 2019 | $17.12 | $17.12 | $17.12 | $17.12 | 0.00% | 0 |
| Oct 7, 2019 | $17.12 | $17.12 | $17.12 | $17.12 | 0.00% | 0 |
| Sep 30, 2019 | $17.12 | $17.12 | $17.12 | $17.12 | 0.00% | 0 |
| Sep 23, 2019 | $17.12 | $17.12 | $17.12 | $17.12 | 0.00% | 0 |
| Sep 16, 2019 | $17.12 | $17.12 | $17.12 | $17.12 | 0.00% | 0 |
| Sep 9, 2019 | $17.12 | $17.12 | $17.12 | $17.12 | 0.00% | 0 |
| Sep 3, 2019 | $17.12 | $17.12 | $17.12 | $17.12 | 0.00% | 0 |
| Aug 26, 2019 | $17.12 | $17.12 | $17.12 | $17.12 | 0.00% | 0 |
| Aug 19, 2019 | $17.12 | $17.12 | $17.12 | $17.12 | 0.00% | 0 |
| Aug 15, 2019 | $17.12 | $17.12 | $17.12 | $17.12 | – | 600 |
Seasonality
FORFF return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.1% | 0.4% | -2.3% | 1.3% | -0.6% | -2.6% | 0.9% | 4.1% | -0.3% | -0.3% | 0.7% | 0.5% |
| Months up | 4 of 7 | 5 of 7 | 2 of 7 | 3 of 7 | 5 of 7 | 1 of 7 | 4 of 7 | 7 of 7 | 3 of 8 | 3 of 8 | 4 of 7 | 4 of 7 |
| 2026 | 0.0% | 2.6% | -8.3% | 5.6% | 1.3% | -7.5% | 0.0% | 1.4% | 0.0% | 0.0% | ||
| 2025 | 0.0% | 1.5% | 0.0% | 10.0% | -13.7% | 0.0% | 5.6% | 13.6% | 0.2% | 0.0% | 1.3% | 4.4% |
| 2024 | 16.1% | 2.9% | 0.0% | -8.6% | 1.6% | 0.0% | 4.8% | 8.7% | 0.1% | 0.0% | -3.1% | 0.0% |
| 2023 | 11.6% | -4.1% | 2.8% | -0.7% | 1.4% | -1.9% | -13.3% | 1.7% | 11.8% | -10.5% | 1.7% | 0.0% |
| 2022 | 0.1% | -2.4% | 0.0% | -2.6% | 1.2% | -13.4% | 4.1% | 1.3% | -12.5% | -4.7% | 4.8% | -1.8% |
| 2021 | 1.1% | 1.1% | 2.7% | -0.2% | 4.2% | -0.5% | -1.2% | 0.6% | -1.5% | 3.8% | -3.8% | 0.3% |
| 2020 | 0.0% | 1.2% | -13.2% | 5.8% | -0.2% | 5.2% | 6.6% | 1.6% | -0.2% | 3.3% | 4.8% | 0.3% |
| 2019 | 0.0% | 6.1% | -1.0% | 0.4% |