Fortis Inc. (FRTJF) stock
FRTJFOTCElectric ServicesFiscal year ends December 31Also trades as FINCF, FORFF, FRTSF, FTPSF, FTRSF, FTS
$21.94−0.21 (-0.95%)
Close on Oct 19, 2026Market cap $29.77BP/E 24.1Yield 3.06%
Price history
Fortis share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$21.94
-0.95% on the day
52-week range
$20.50 – $23.35
-6.0% from the high
Change over 52 weeks
+0.2%
From $21.90 on Mar 16, 2026
Average volume
3,163
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $21.80 | $21.94 | $21.80 | $21.94 | -0.95% | 2,350 |
| Oct 16, 2026 | $22.15 | $22.15 | $22.15 | $22.15 | +2.55% | 11,501 |
| Oct 15, 2026 | $21.50 | $21.60 | $21.50 | $21.60 | +0.47% | 1,200 |
| Oct 14, 2026 | $21.43 | $21.50 | $21.40 | $21.50 | 0.00% | 8,347 |
| Oct 13, 2026 | $21.55 | $21.55 | $21.50 | $21.50 | -0.23% | 1,300 |
| Oct 9, 2026 | $21.59 | $21.60 | $21.50 | $21.55 | +2.13% | 3,050 |
| Oct 8, 2026 | $20.90 | $21.10 | $20.86 | $21.10 | +1.44% | 3,800 |
| Oct 7, 2026 | $20.79 | $20.80 | $20.60 | $20.80 | +0.05% | 26,800 |
| Oct 6, 2026 | $20.50 | $20.81 | $20.50 | $20.79 | +0.53% | 3,287 |
| Oct 5, 2026 | $20.67 | $20.68 | $20.67 | $20.68 | -1.24% | 300 |
| Oct 2, 2026 | $20.94 | $20.94 | $20.94 | $20.94 | 0.00% | 100 |
| Sep 30, 2026 | $20.85 | $20.95 | $20.55 | $20.94 | +0.43% | 7,310 |
| Sep 29, 2026 | $20.75 | $20.88 | $20.75 | $20.85 | +0.19% | 500 |
| Sep 28, 2026 | $21.24 | $21.24 | $20.80 | $20.81 | -2.44% | 6,913 |
| Sep 25, 2026 | $21.25 | $21.33 | $21.25 | $21.33 | +0.23% | 475 |
| Sep 24, 2026 | $21.31 | $21.41 | $21.28 | $21.28 | -0.65% | 1,861 |
| Sep 23, 2026 | $21.69 | $21.69 | $21.42 | $21.42 | -1.15% | 6,625 |
| Sep 22, 2026 | $21.50 | $21.67 | $21.47 | $21.67 | +1.31% | 2,200 |
| Sep 21, 2026 | $21.45 | $21.45 | $21.38 | $21.39 | -0.05% | 3,300 |
| Sep 18, 2026 | $21.50 | $21.50 | $21.40 | $21.40 | -0.47% | 800 |
| Sep 17, 2026 | $21.38 | $21.50 | $21.38 | $21.50 | 0.00% | 600 |
| Sep 16, 2026 | $21.50 | $21.60 | $21.50 | $21.50 | +0.05% | 2,800 |
| Sep 15, 2026 | $21.60 | $21.60 | $21.49 | $21.49 | -0.51% | 5,600 |
| Sep 14, 2026 | $21.70 | $21.74 | $21.60 | $21.60 | -1.14% | 2,900 |
| Sep 11, 2026 | $21.85 | $21.85 | $21.85 | $21.85 | -0.59% | 696 |
| Sep 10, 2026 | $22.00 | $22.00 | $21.84 | $21.98 | -0.05% | 2,334 |
| Sep 9, 2026 | $22.00 | $22.00 | $21.99 | $21.99 | -0.50% | 1,300 |
| Sep 8, 2026 | $22.22 | $22.22 | $22.10 | $22.10 | +0.36% | 3,150 |
| Sep 4, 2026 | $22.02 | $22.02 | $22.02 | $22.02 | +0.09% | 100 |
| Sep 3, 2026 | $22.00 | $22.00 | $22.00 | $22.00 | +0.05% | 3,000 |
| Sep 2, 2026 | $22.10 | $22.19 | $21.99 | $21.99 | -0.32% | 9,626 |
| Sep 1, 2026 | $22.11 | $22.20 | $22.06 | $22.06 | -0.50% | 1,883 |
| Aug 31, 2026 | $22.15 | $22.17 | $22.15 | $22.17 | -0.09% | 208 |
| Aug 28, 2026 | $22.11 | $22.19 | $22.11 | $22.19 | +0.09% | 600 |
| Aug 27, 2026 | $22.18 | $22.19 | $22.09 | $22.17 | -0.05% | 4,750 |
| Aug 26, 2026 | $22.19 | $22.25 | $22.18 | $22.18 | -0.09% | 4,061 |
| Aug 25, 2026 | $22.19 | $22.20 | $22.19 | $22.20 | +0.05% | 800 |
| Aug 24, 2026 | $22.25 | $22.25 | $22.19 | $22.19 | -0.14% | 2,100 |
| Aug 21, 2026 | $22.25 | $22.25 | $22.20 | $22.22 | +0.09% | 2,900 |
| Aug 20, 2026 | $22.61 | $22.61 | $22.20 | $22.20 | -1.99% | 7,960 |
| Aug 19, 2026 | $22.85 | $22.85 | $22.61 | $22.65 | -1.09% | 3,000 |
| Aug 18, 2026 | $22.95 | $22.99 | $22.90 | $22.90 | -0.74% | 2,000 |
| Aug 17, 2026 | $23.09 | $23.09 | $23.07 | $23.07 | -0.04% | 900 |
| Aug 14, 2026 | $23.08 | $23.08 | $23.08 | $23.08 | +0.04% | 300 |
| Aug 13, 2026 | $23.04 | $23.07 | $23.04 | $23.07 | +0.09% | 9,800 |
| Aug 12, 2026 | $22.91 | $23.05 | $22.91 | $23.05 | +0.39% | 8,700 |
| Aug 11, 2026 | $22.95 | $23.01 | $22.95 | $22.96 | +0.04% | 12,923 |
| Aug 10, 2026 | $22.98 | $22.98 | $22.95 | $22.95 | -0.04% | 1,250 |
| Aug 7, 2026 | $22.96 | $23.01 | $22.96 | $22.96 | +0.13% | 4,400 |
| Aug 6, 2026 | $22.95 | $23.01 | $22.93 | $22.93 | -0.13% | 5,600 |
| Aug 5, 2026 | $22.85 | $22.97 | $22.80 | $22.96 | +0.70% | 2,400 |
| Aug 4, 2026 | $22.99 | $22.99 | $22.80 | $22.80 | -1.30% | 2,100 |
| Jul 31, 2026 | $23.29 | $23.35 | $23.10 | $23.10 | -0.43% | 6,400 |
| Jul 30, 2026 | $23.21 | $23.21 | $23.20 | $23.20 | +0.30% | 225 |
| Jul 29, 2026 | $23.12 | $23.13 | $23.12 | $23.13 | +0.09% | 900 |
| Jul 28, 2026 | $22.80 | $23.11 | $22.80 | $23.11 | -0.30% | 360 |
| Jul 27, 2026 | $22.81 | $23.18 | $22.81 | $23.18 | +0.35% | 535 |
| Jul 24, 2026 | $23.00 | $23.11 | $23.00 | $23.10 | +0.43% | 7,156 |
| Jul 23, 2026 | $22.91 | $23.00 | $22.91 | $23.00 | 0.00% | 3,500 |
| Jul 22, 2026 | $22.98 | $23.00 | $22.98 | $23.00 | +0.35% | 1,900 |
| Jul 21, 2026 | $23.08 | $23.08 | $22.79 | $22.92 | -0.35% | 4,000 |
| Jul 20, 2026 | $22.56 | $23.00 | $22.56 | $23.00 | -0.30% | 1,800 |
| Jul 17, 2026 | $22.85 | $23.07 | $22.85 | $23.07 | +0.74% | 7,443 |
| Jul 15, 2026 | $22.89 | $22.90 | $22.82 | $22.90 | +0.22% | 2,600 |
| Jul 14, 2026 | $22.85 | $22.85 | $22.85 | $22.85 | 0.00% | 1,200 |
| Jul 13, 2026 | $22.85 | $22.85 | $22.85 | $22.85 | 0.00% | 325 |
| Jul 10, 2026 | $22.57 | $22.85 | $22.57 | $22.85 | +0.04% | 300 |
| Jul 9, 2026 | $22.84 | $22.84 | $22.84 | $22.84 | +0.26% | 167 |
| Jul 8, 2026 | $22.72 | $22.78 | $22.71 | $22.78 | +0.26% | 1,500 |
| Jul 7, 2026 | $22.91 | $22.91 | $22.72 | $22.72 | -0.96% | 1,300 |
| Jul 6, 2026 | $22.93 | $23.00 | $22.93 | $22.94 | +0.04% | 2,650 |
| Jul 2, 2026 | $22.95 | $22.96 | $22.93 | $22.93 | +0.13% | 3,900 |
| Jun 30, 2026 | $22.78 | $22.90 | $22.78 | $22.90 | +0.09% | 300 |
| Jun 29, 2026 | $22.92 | $22.95 | $22.88 | $22.88 | +0.22% | 2,808 |
| Jun 26, 2026 | $22.75 | $22.83 | $22.75 | $22.83 | 0.00% | 700 |
| Jun 24, 2026 | $22.77 | $22.83 | $22.77 | $22.83 | +1.24% | 1,200 |
| Jun 22, 2026 | $22.83 | $22.95 | $22.55 | $22.55 | -0.57% | 3,600 |
| Jun 18, 2026 | $22.75 | $22.80 | $22.68 | $22.68 | -0.26% | 2,900 |
| Jun 17, 2026 | $22.74 | $22.74 | $22.74 | $22.74 | 0.00% | 110 |
| Jun 16, 2026 | $22.70 | $22.74 | $22.70 | $22.74 | +0.31% | 3,700 |
| Jun 15, 2026 | $22.67 | $22.67 | $22.53 | $22.67 | +0.71% | 1,500 |
| Jun 12, 2026 | $22.52 | $22.52 | $22.51 | $22.51 | 0.00% | 330 |
| Jun 11, 2026 | $22.66 | $22.66 | $22.51 | $22.51 | -0.18% | 1,580 |
| Jun 10, 2026 | $22.53 | $22.55 | $22.53 | $22.55 | 0.00% | 200 |
| Jun 9, 2026 | $22.51 | $22.60 | $22.51 | $22.55 | +0.27% | 1,500 |
| Jun 8, 2026 | $22.48 | $22.51 | $22.48 | $22.49 | 0.00% | 3,376 |
| Jun 5, 2026 | $22.55 | $22.56 | $22.48 | $22.49 | -0.27% | 5,700 |
| Jun 4, 2026 | $22.55 | $22.55 | $22.55 | $22.55 | -0.49% | 600 |
| Jun 2, 2026 | $22.65 | $22.67 | $22.54 | $22.66 | +0.40% | 1,806 |
| Jun 1, 2026 | $22.56 | $22.57 | $22.56 | $22.57 | -0.66% | 1,800 |
| May 29, 2026 | $22.48 | $22.72 | $22.48 | $22.72 | +0.75% | 1,800 |
| May 28, 2026 | $22.50 | $22.55 | $22.50 | $22.55 | +0.22% | 6,700 |
| May 27, 2026 | $22.50 | $22.50 | $22.50 | $22.50 | 0.00% | 1,000 |
| May 26, 2026 | $22.48 | $22.66 | $22.48 | $22.50 | 0.00% | 2,000 |
| May 22, 2026 | $22.35 | $22.50 | $22.35 | $22.50 | +0.27% | 1,700 |
| May 21, 2026 | $22.44 | $22.44 | $22.44 | $22.44 | -0.27% | 255 |
| May 20, 2026 | $22.45 | $22.50 | $22.45 | $22.50 | +0.58% | 5,200 |
| May 19, 2026 | $22.40 | $22.45 | $22.37 | $22.37 | -0.58% | 4,000 |
| May 15, 2026 | $22.45 | $22.50 | $22.45 | $22.50 | -1.32% | 1,075 |
| May 14, 2026 | $22.80 | $22.85 | $22.80 | $22.80 | 0.00% | 3,900 |
| May 13, 2026 | $22.66 | $22.80 | $22.66 | $22.80 | +0.84% | 2,300 |
| May 12, 2026 | $22.60 | $22.61 | $22.60 | $22.61 | 0.00% | 1,100 |
| May 8, 2026 | $22.50 | $22.61 | $22.50 | $22.61 | +0.44% | 4,513 |
| May 7, 2026 | $22.51 | $22.51 | $22.51 | $22.51 | +0.04% | 100 |
| May 6, 2026 | $22.40 | $22.50 | $22.40 | $22.50 | +0.04% | 1,813 |
| May 5, 2026 | $22.26 | $22.49 | $22.26 | $22.49 | -0.71% | 810 |
| May 1, 2026 | $22.65 | $22.65 | $22.65 | $22.65 | +0.89% | 250 |
| Apr 30, 2026 | $22.33 | $22.49 | $22.33 | $22.45 | +0.63% | 600 |
| Apr 29, 2026 | $22.31 | $22.31 | $22.31 | $22.31 | -0.62% | 100 |
| Apr 28, 2026 | $22.50 | $22.50 | $22.45 | $22.45 | +0.67% | 2,505 |
| Apr 24, 2026 | $22.30 | $22.30 | $22.30 | $22.30 | +0.72% | 1,200 |
| Apr 21, 2026 | $22.07 | $22.15 | $22.07 | $22.14 | +0.18% | 2,350 |
| Apr 20, 2026 | $22.10 | $22.10 | $22.10 | $22.10 | -0.67% | 500 |
| Apr 17, 2026 | $22.25 | $22.25 | $22.25 | $22.25 | +1.14% | 5,594 |
| Apr 16, 2026 | $21.95 | $22.00 | $21.95 | $22.00 | +0.36% | 2,800 |
| Apr 15, 2026 | $21.88 | $21.98 | $21.87 | $21.92 | +0.23% | 3,700 |
| Apr 14, 2026 | $21.88 | $21.88 | $21.87 | $21.87 | +0.32% | 600 |
| Apr 13, 2026 | $21.85 | $21.87 | $21.80 | $21.80 | -0.55% | 2,200 |
| Apr 10, 2026 | $21.80 | $21.92 | $21.80 | $21.92 | +0.74% | 2,050 |
| Apr 8, 2026 | $21.75 | $21.76 | $21.75 | $21.76 | +0.65% | 600 |
| Apr 7, 2026 | $21.61 | $21.62 | $21.61 | $21.62 | +0.05% | 400 |
| Apr 6, 2026 | $21.72 | $21.72 | $21.61 | $21.61 | +0.28% | 614 |
| Apr 2, 2026 | $21.58 | $21.58 | $21.55 | $21.55 | -0.19% | 3,200 |
| Apr 1, 2026 | $21.67 | $21.67 | $21.59 | $21.59 | +0.05% | 1,250 |
| Mar 31, 2026 | $21.65 | $21.73 | $21.57 | $21.58 | -0.14% | 7,769 |
| Mar 30, 2026 | $21.64 | $21.64 | $21.61 | $21.61 | -0.14% | 1,800 |
| Mar 27, 2026 | $21.02 | $21.64 | $21.02 | $21.64 | +0.42% | 1,855 |
| Mar 26, 2026 | $21.75 | $21.75 | $21.55 | $21.55 | -1.10% | 8,511 |
| Mar 25, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | -0.50% | 100 |
| Mar 24, 2026 | $21.80 | $22.15 | $21.80 | $21.90 | +0.60% | 3,700 |
| Mar 23, 2026 | $21.80 | $21.81 | $21.76 | $21.77 | -0.05% | 10,113 |
| Mar 20, 2026 | $21.93 | $21.93 | $21.76 | $21.78 | -1.22% | 1,300 |
| Mar 19, 2026 | $22.26 | $22.26 | $22.05 | $22.05 | -0.81% | 5,950 |
| Mar 18, 2026 | $22.25 | $22.25 | $22.20 | $22.23 | +0.14% | 3,000 |
| Mar 17, 2026 | $22.20 | $22.23 | $22.20 | $22.20 | +1.37% | 845 |
| Mar 16, 2026 | $21.90 | $21.91 | $21.90 | $21.90 | – | 3,600 |