Fortis Inc. (FTRSF) stock
FTRSFOTCElectric ServicesFiscal year ends December 31Also trades as FINCF, FORFF, FRTJF, FRTSF, FTPSF, FTS
$17.60+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
$17.60
0.00% on the day
52-week range
$15.00 – $18.41
-4.4% from the high
Change over 52 weeks
+0.3%
From $17.55 on Oct 17, 2025
Average volume
72
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | 0 |
| Oct 12, 2026 | $17.60 | $17.60 | $17.60 | $17.60 | -0.28% | 900 |
| Oct 5, 2026 | $18.39 | $18.39 | $17.65 | $17.65 | -4.01% | 300 |
| Sep 28, 2026 | $18.39 | $18.39 | $18.39 | $18.39 | 0.00% | 0 |
| Sep 21, 2026 | $18.39 | $18.39 | $18.39 | $18.39 | 0.00% | 0 |
| Sep 14, 2026 | $18.39 | $18.39 | $18.39 | $18.39 | 0.00% | 0 |
| Sep 8, 2026 | $15.00 | $18.41 | $15.00 | $18.39 | +4.80% | 3,550 |
| Aug 31, 2026 | $17.55 | $17.55 | $17.55 | $17.55 | 0.00% | 0 |
| Aug 24, 2026 | $17.55 | $17.55 | $17.55 | $17.55 | 0.00% | 0 |
| Aug 17, 2026 | $17.55 | $17.55 | $17.55 | $17.55 | 0.00% | 0 |
| Aug 10, 2026 | $17.55 | $17.55 | $17.55 | $17.55 | 0.00% | 0 |
| Aug 3, 2026 | $17.55 | $17.55 | $17.55 | $17.55 | 0.00% | 0 |
| Jul 27, 2026 | $17.55 | $17.55 | $17.55 | $17.55 | 0.00% | 0 |
| Jul 20, 2026 | $17.55 | $17.55 | $17.55 | $17.55 | 0.00% | 0 |
| Jul 13, 2026 | $17.55 | $17.55 | $17.55 | $17.55 | 0.00% | 0 |
| Jul 6, 2026 | $17.55 | $17.55 | $17.55 | $17.55 | 0.00% | 0 |
| Jun 29, 2026 | $17.55 | $17.55 | $17.55 | $17.55 | 0.00% | 0 |
| Jun 22, 2026 | $17.16 | $17.55 | $17.14 | $17.55 | +2.25% | 1,729 |
| Jun 15, 2026 | $17.16 | $17.16 | $17.16 | $17.16 | 0.00% | 0 |
| Jun 8, 2026 | $17.16 | $17.16 | $17.16 | $17.16 | 0.00% | 0 |
| Jun 1, 2026 | $18.00 | $18.00 | $17.16 | $17.16 | -4.67% | 155 |
| May 26, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| May 18, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| May 11, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| May 4, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Apr 27, 2026 | $17.98 | $18.00 | $17.98 | $18.00 | +0.09% | 600 |
| Apr 20, 2026 | $17.98 | $17.98 | $17.98 | $17.98 | 0.00% | 0 |
| Apr 13, 2026 | $17.98 | $17.98 | $17.98 | $17.98 | 0.00% | 0 |
| Apr 6, 2026 | $17.98 | $17.98 | $17.98 | $17.98 | 0.00% | 0 |
| Mar 30, 2026 | $17.98 | $17.98 | $17.98 | $17.98 | 0.00% | 0 |
| Mar 23, 2026 | $18.41 | $18.41 | $17.22 | $17.98 | -2.31% | 850 |
| Mar 16, 2026 | $18.41 | $18.41 | $18.41 | $18.41 | 0.00% | 0 |
| Mar 9, 2026 | $18.41 | $18.41 | $18.41 | $18.41 | 0.00% | 0 |
| Mar 2, 2026 | $18.41 | $18.41 | $18.41 | $18.41 | 0.00% | 0 |
| Feb 23, 2026 | $18.41 | $18.41 | $18.41 | $18.41 | 0.00% | 0 |
| Feb 17, 2026 | $18.41 | $18.41 | $18.41 | $18.41 | 0.00% | 0 |
| Feb 9, 2026 | $18.41 | $18.41 | $18.41 | $18.41 | 0.00% | 0 |
| Feb 2, 2026 | $18.41 | $18.41 | $18.41 | $18.41 | 0.00% | 0 |
| Jan 26, 2026 | $18.41 | $18.41 | $18.41 | $18.41 | 0.00% | 0 |
| Jan 20, 2026 | $18.41 | $18.41 | $18.41 | $18.41 | 0.00% | 0 |
| Jan 12, 2026 | $18.41 | $18.41 | $18.41 | $18.41 | 0.00% | 0 |
| Jan 5, 2026 | $17.51 | $18.41 | $17.51 | $18.41 | +5.15% | 558 |
| Dec 29, 2025 | $17.51 | $17.51 | $17.51 | $17.51 | 0.00% | 0 |
| Dec 22, 2025 | $18.00 | $18.00 | $17.51 | $17.51 | -2.74% | 135 |
| Dec 15, 2025 | $18.00 | $18.00 | $18.00 | $18.00 | +3.66% | 300 |
| Dec 8, 2025 | $17.36 | $17.36 | $17.36 | $17.36 | 0.00% | 0 |
| Dec 1, 2025 | $17.36 | $17.36 | $17.36 | $17.36 | 0.00% | 0 |
| Nov 24, 2025 | $17.36 | $17.36 | $17.36 | $17.36 | 0.00% | 0 |
| Nov 17, 2025 | $17.36 | $17.36 | $17.36 | $17.36 | 0.00% | 0 |
| Nov 10, 2025 | $17.36 | $17.36 | $17.36 | $17.36 | 0.00% | 0 |
| Nov 3, 2025 | $17.36 | $17.36 | $17.36 | $17.36 | 0.00% | 0 |
| Oct 27, 2025 | $17.36 | $17.36 | $17.36 | $17.36 | 0.00% | 0 |
| Oct 20, 2025 | $17.36 | $17.36 | $17.35 | $17.36 | -1.03% | 1,401 |
| Oct 13, 2025 | $17.55 | $17.55 | $17.55 | $17.55 | 0.00% | 0 |
| Oct 6, 2025 | $17.55 | $17.55 | $17.55 | $17.55 | +0.84% | 100 |
| Sep 29, 2025 | $17.40 | $17.40 | $17.40 | $17.40 | 0.00% | 0 |
| Sep 22, 2025 | $17.40 | $17.40 | $17.40 | $17.40 | 0.00% | 0 |
| Sep 15, 2025 | $17.40 | $17.40 | $17.40 | $17.40 | 0.00% | 0 |
| Sep 8, 2025 | $17.40 | $17.40 | $17.40 | $17.40 | 0.00% | 0 |
| Sep 2, 2025 | $17.40 | $17.40 | $17.40 | $17.40 | 0.00% | 0 |
| Aug 25, 2025 | $17.40 | $17.40 | $17.40 | $17.40 | 0.00% | 0 |
| Aug 18, 2025 | $17.40 | $17.40 | $17.40 | $17.40 | 0.00% | 0 |
| Aug 11, 2025 | $17.97 | $17.97 | $17.40 | $17.40 | -3.17% | 365 |
| Aug 4, 2025 | $17.47 | $17.97 | $17.47 | $17.97 | +2.86% | 136 |
| Jul 28, 2025 | $17.47 | $17.47 | $17.47 | $17.47 | 0.00% | 0 |
| Jul 21, 2025 | $17.33 | $17.50 | $17.33 | $17.47 | +0.81% | 700 |
| Jul 14, 2025 | $16.67 | $17.33 | $16.67 | $17.33 | +3.96% | 100 |
| Jul 7, 2025 | $16.67 | $16.67 | $16.67 | $16.67 | 0.00% | 0 |
| Jun 30, 2025 | $16.67 | $16.67 | $16.67 | $16.67 | 0.00% | 0 |
| Jun 23, 2025 | $16.67 | $16.67 | $16.67 | $16.67 | 0.00% | 0 |
| Jun 16, 2025 | $16.76 | $16.76 | $16.67 | $16.67 | -0.54% | 200 |
| Jun 9, 2025 | $16.59 | $16.76 | $16.43 | $16.76 | +5.08% | 400 |
| Jun 2, 2025 | $15.95 | $15.95 | $15.95 | $15.95 | 0.00% | 0 |
| May 27, 2025 | $15.95 | $15.95 | $15.95 | $15.95 | 0.00% | 0 |
| May 19, 2025 | $15.95 | $15.95 | $15.95 | $15.95 | 0.00% | 0 |
| May 12, 2025 | $15.95 | $15.95 | $15.95 | $15.95 | 0.00% | 0 |
| May 5, 2025 | $15.95 | $15.95 | $15.95 | $15.95 | +2.57% | 110 |
| Apr 28, 2025 | $15.55 | $15.55 | $15.55 | $15.55 | +5.00% | 500 |
| Apr 21, 2025 | $14.81 | $14.81 | $14.81 | $14.81 | 0.00% | 0 |
| Apr 14, 2025 | $14.81 | $14.81 | $14.81 | $14.81 | 0.00% | 0 |
| Apr 7, 2025 | $15.62 | $15.62 | $14.81 | $14.81 | -5.19% | 2,140 |
| Mar 31, 2025 | $15.40 | $15.62 | $15.40 | $15.62 | +1.43% | 1,000 |
| Mar 24, 2025 | $15.40 | $15.40 | $15.40 | $15.40 | 0.00% | 0 |
| Mar 17, 2025 | $15.40 | $15.40 | $15.40 | $15.40 | 0.00% | 0 |
| Mar 10, 2025 | $15.40 | $15.40 | $15.40 | $15.40 | 0.00% | 154 |
| Mar 3, 2025 | $15.40 | $15.40 | $15.40 | $15.40 | 0.00% | 0 |
| Feb 24, 2025 | $15.80 | $15.80 | $15.40 | $15.40 | -2.56% | 800 |
| Feb 18, 2025 | $15.85 | $15.85 | $15.80 | $15.80 | +0.73% | 301 |
| Feb 10, 2025 | $15.69 | $15.69 | $15.69 | $15.69 | 0.00% | 0 |
| Feb 3, 2025 | $15.69 | $15.69 | $15.69 | $15.69 | 0.00% | 0 |
| Jan 27, 2025 | $15.69 | $15.69 | $15.69 | $15.69 | 0.00% | 0 |
| Jan 21, 2025 | $15.69 | $15.69 | $15.69 | $15.69 | 0.00% | 0 |
| Jan 13, 2025 | $15.91 | $15.91 | $15.69 | $15.69 | -1.36% | 300 |
| Jan 6, 2025 | $14.97 | $15.91 | $14.97 | $15.91 | +6.26% | 215 |
| Dec 30, 2024 | $14.97 | $14.97 | $14.97 | $14.97 | 0.00% | 0 |
| Dec 23, 2024 | $14.97 | $14.97 | $14.97 | $14.97 | -0.04% | 1,114 |
| Dec 16, 2024 | $15.27 | $15.32 | $14.98 | $14.98 | -4.98% | 2,915 |
| Dec 9, 2024 | $15.76 | $15.76 | $15.76 | $15.76 | 0.00% | 0 |
| Dec 2, 2024 | $15.76 | $15.76 | $15.76 | $15.76 | 0.00% | 0 |
| Nov 25, 2024 | $15.76 | $15.76 | $15.76 | $15.76 | 0.00% | 0 |
| Nov 18, 2024 | $15.76 | $15.76 | $15.76 | $15.76 | 0.00% | 0 |
| Nov 11, 2024 | $15.70 | $15.77 | $15.70 | $15.76 | +2.50% | 1,693 |
| Nov 4, 2024 | $15.66 | $15.66 | $15.38 | $15.38 | -3.29% | 479 |
| Oct 28, 2024 | $16.22 | $16.22 | $15.90 | $15.90 | -1.97% | 1,176 |
| Oct 21, 2024 | $16.49 | $16.49 | $16.22 | $16.22 | -1.63% | 775 |
| Oct 14, 2024 | $16.49 | $16.49 | $16.49 | $16.49 | 0.00% | 0 |
| Oct 7, 2024 | $16.55 | $16.75 | $16.49 | $16.49 | -0.36% | 394 |
| Sep 30, 2024 | $16.76 | $16.77 | $16.55 | $16.55 | -1.26% | 2,279 |
| Sep 23, 2024 | $16.76 | $16.76 | $16.76 | $16.76 | +0.42% | 675 |
| Sep 16, 2024 | $16.35 | $16.69 | $16.21 | $16.69 | +1.77% | 3,512 |
| Sep 9, 2024 | $16.39 | $16.55 | $16.35 | $16.40 | -1.44% | 4,783 |
| Sep 3, 2024 | $16.60 | $16.70 | $16.25 | $16.64 | +5.99% | 8,318 |
| Aug 26, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Aug 19, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Aug 12, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Aug 5, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Jul 29, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Jul 22, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Jul 15, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Jul 8, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Jul 1, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Jun 24, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Jun 17, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Jun 10, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Jun 3, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| May 28, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| May 20, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| May 13, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| May 6, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Apr 29, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Apr 22, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Apr 15, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Apr 8, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Apr 1, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Mar 25, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Mar 18, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Mar 11, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Mar 4, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Feb 26, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Feb 20, 2024 | $15.70 | $15.70 | $15.70 | $15.70 | 0.00% | 0 |
| Feb 12, 2024 | $15.70 | $15.82 | $15.70 | $15.70 | +2.25% | 4,000 |
| Feb 5, 2024 | $15.35 | $15.35 | $15.35 | $15.35 | 0.00% | 0 |
| Jan 29, 2024 | $15.35 | $15.35 | $15.35 | $15.35 | 0.00% | 0 |
| Jan 22, 2024 | $15.35 | $15.35 | $15.35 | $15.35 | 0.00% | 0 |
| Jan 16, 2024 | $15.64 | $15.64 | $15.35 | $15.35 | -1.83% | 1,401 |
| Jan 8, 2024 | $14.72 | $15.64 | $14.72 | $15.64 | +6.25% | 350 |
| Jan 2, 2024 | $14.72 | $14.72 | $14.72 | $14.72 | 0.00% | 0 |
| Dec 26, 2023 | $14.72 | $14.72 | $14.72 | $14.72 | 0.00% | 0 |
| Dec 18, 2023 | $14.72 | $14.72 | $14.72 | $14.72 | 0.00% | 0 |
| Dec 11, 2023 | $14.72 | $14.72 | $14.72 | $14.72 | 0.00% | 0 |
| Dec 4, 2023 | $14.72 | $14.72 | $14.72 | $14.72 | +2.41% | 275 |
| Nov 27, 2023 | $14.37 | $14.37 | $14.37 | $14.37 | 0.00% | 0 |
| Nov 20, 2023 | $14.37 | $14.37 | $14.37 | $14.37 | 0.00% | 0 |
| Nov 13, 2023 | $13.80 | $14.40 | $13.80 | $14.37 | +8.40% | 2,200 |
| Nov 6, 2023 | $13.26 | $13.26 | $13.26 | $13.26 | 0.00% | 0 |
| Oct 30, 2023 | $13.35 | $13.35 | $13.26 | $13.26 | +0.06% | 2,300 |
| Oct 23, 2023 | $13.66 | $13.66 | $13.24 | $13.25 | -2.99% | 1,276 |
| Oct 16, 2023 | $13.66 | $13.66 | $13.66 | $13.66 | -1.49% | 200 |
| Oct 9, 2023 | $13.87 | $13.87 | $13.87 | $13.87 | 0.00% | 0 |
| Oct 2, 2023 | $13.56 | $14.06 | $13.56 | $13.87 | +2.26% | 1,100 |
| Sep 25, 2023 | $13.56 | $13.56 | $13.56 | $13.56 | 0.00% | 0 |
| Sep 18, 2023 | $13.68 | $13.68 | $13.56 | $13.56 | -0.87% | 300 |
| Sep 11, 2023 | $13.68 | $13.68 | $13.68 | $13.68 | 0.00% | 0 |
| Sep 5, 2023 | $13.68 | $13.68 | $13.68 | $13.68 | 0.00% | 360 |
| Aug 28, 2023 | $13.75 | $13.75 | $13.65 | $13.68 | -0.51% | 2,204 |
| Aug 21, 2023 | $13.62 | $13.95 | $13.62 | $13.75 | -2.48% | 3,200 |
| Aug 14, 2023 | $14.55 | $14.55 | $14.09 | $14.10 | -3.42% | 4,951 |
| Aug 7, 2023 | $14.60 | $14.60 | $14.60 | $14.60 | 0.00% | 0 |
| Jul 31, 2023 | $14.60 | $14.60 | $14.60 | $14.60 | 0.00% | 0 |
| Jul 24, 2023 | $14.06 | $14.60 | $14.06 | $14.60 | +3.87% | 400 |
| Jul 17, 2023 | $14.06 | $14.06 | $14.06 | $14.06 | 0.00% | 0 |
| Jul 10, 2023 | $14.17 | $14.17 | $14.06 | $14.06 | -0.80% | 2,000 |
| Jul 3, 2023 | $14.17 | $14.17 | $14.17 | $14.17 | 0.00% | 0 |
| Jun 26, 2023 | $14.17 | $14.17 | $14.17 | $14.17 | +1.36% | 300 |
| Jun 20, 2023 | $13.98 | $13.98 | $13.98 | $13.98 | 0.00% | 0 |
| Jun 12, 2023 | $13.20 | $13.98 | $13.20 | $13.98 | +5.91% | 200 |
| Jun 5, 2023 | $13.40 | $13.40 | $13.19 | $13.20 | -1.49% | 500 |
| May 30, 2023 | $13.40 | $13.40 | $13.40 | $13.40 | 0.00% | 0 |
| May 22, 2023 | $13.40 | $13.40 | $13.40 | $13.40 | 0.00% | 0 |
| May 15, 2023 | $13.40 | $13.40 | $13.40 | $13.40 | 0.00% | 0 |
| May 8, 2023 | $13.40 | $13.40 | $13.40 | $13.40 | 0.00% | 0 |
| May 1, 2023 | $12.39 | $13.40 | $12.39 | $13.40 | +8.15% | 200 |
| Apr 24, 2023 | $12.39 | $12.39 | $12.39 | $12.39 | 0.00% | 0 |
| Apr 17, 2023 | $12.39 | $12.39 | $12.39 | $12.39 | 0.00% | 0 |
| Apr 10, 2023 | $12.39 | $12.39 | $12.39 | $12.39 | 0.00% | 0 |
| Apr 3, 2023 | $12.39 | $12.39 | $12.39 | $12.39 | 0.00% | 0 |
| Mar 27, 2023 | $12.39 | $12.39 | $12.39 | $12.39 | 0.00% | 0 |
| Mar 20, 2023 | $12.40 | $12.40 | $12.39 | $12.39 | -0.08% | 1,000 |
| Mar 13, 2023 | $12.40 | $12.40 | $12.40 | $12.40 | 0.00% | 0 |
| Mar 6, 2023 | $12.40 | $12.40 | $12.40 | $12.40 | 0.00% | 0 |
| Feb 27, 2023 | $12.40 | $12.40 | $12.40 | $12.40 | 0.00% | 0 |
| Feb 21, 2023 | $12.40 | $12.40 | $12.40 | $12.40 | 0.00% | 0 |
| Feb 13, 2023 | $12.40 | $12.40 | $12.40 | $12.40 | 0.00% | 0 |
| Feb 6, 2023 | $12.40 | $12.40 | $12.40 | $12.40 | 0.00% | 0 |
| Jan 30, 2023 | $12.40 | $12.40 | $12.40 | $12.40 | 0.00% | 0 |
| Jan 23, 2023 | $12.40 | $12.40 | $12.40 | $12.40 | 0.00% | 0 |
| Jan 17, 2023 | $12.40 | $12.40 | $12.40 | $12.40 | 0.00% | 0 |
| Jan 9, 2023 | $12.40 | $12.40 | $12.40 | $12.40 | 0.00% | 0 |
| Jan 3, 2023 | $12.40 | $12.40 | $12.40 | $12.40 | 0.00% | 0 |
| Dec 27, 2022 | $12.40 | $12.40 | $12.40 | $12.40 | 0.00% | 0 |
| Dec 19, 2022 | $12.40 | $12.40 | $12.40 | $12.40 | 0.00% | 0 |
| Dec 12, 2022 | $12.40 | $12.40 | $12.40 | $12.40 | 0.00% | 0 |
| Dec 5, 2022 | $12.40 | $12.40 | $12.40 | $12.40 | 0.00% | 0 |
| Nov 28, 2022 | $12.40 | $12.40 | $12.40 | $12.40 | -8.22% | 1,000 |
| Nov 21, 2022 | $13.51 | $13.51 | $13.51 | $13.51 | 0.00% | 0 |
| Nov 14, 2022 | $13.51 | $13.51 | $13.51 | $13.51 | 0.00% | 0 |
| Nov 7, 2022 | $11.81 | $13.51 | $11.81 | $13.51 | +14.36% | 350 |
| Oct 31, 2022 | $11.81 | $11.81 | $11.81 | $11.81 | 0.00% | 0 |
| Oct 24, 2022 | $11.81 | $11.81 | $11.81 | $11.81 | 0.00% | 0 |
| Oct 17, 2022 | $11.81 | $11.81 | $11.81 | $11.81 | 0.00% | 0 |
| Oct 10, 2022 | $12.60 | $12.60 | $11.76 | $11.81 | -7.85% | 2,500 |
| Oct 3, 2022 | $12.82 | $12.82 | $12.82 | $12.82 | +1.21% | 300 |
| Sep 26, 2022 | $12.66 | $12.67 | $12.66 | $12.67 | -3.38% | 632 |
| Sep 19, 2022 | $14.14 | $14.14 | $13.11 | $13.11 | -7.26% | 600 |
| Sep 12, 2022 | $14.14 | $14.14 | $14.14 | $14.14 | 0.00% | 0 |
| Sep 6, 2022 | $15.21 | $15.21 | $14.14 | $14.14 | -7.05% | 1,000 |
| Aug 29, 2022 | $15.21 | $15.21 | $15.21 | $15.21 | 0.00% | 0 |
| Aug 22, 2022 | $15.21 | $15.21 | $15.21 | $15.21 | 0.00% | 0 |
| Aug 15, 2022 | $15.21 | $15.21 | $15.21 | $15.21 | 0.00% | 0 |
| Aug 8, 2022 | $15.21 | $15.21 | $15.21 | $15.21 | 0.00% | 0 |
| Aug 1, 2022 | $15.21 | $15.21 | $15.21 | $15.21 | 0.00% | 0 |
| Jul 25, 2022 | $15.21 | $15.21 | $15.21 | $15.21 | 0.00% | 0 |
| Jul 18, 2022 | $15.21 | $15.21 | $15.21 | $15.21 | 0.00% | 0 |
| Jul 11, 2022 | $15.21 | $15.21 | $15.21 | $15.21 | 0.00% | 0 |
| Jul 5, 2022 | $15.21 | $15.21 | $15.21 | $15.21 | 0.00% | 0 |
| Jun 27, 2022 | $15.21 | $15.21 | $15.21 | $15.21 | 0.00% | 0 |
| Jun 21, 2022 | $15.21 | $15.21 | $15.21 | $15.21 | 0.00% | 0 |
| Jun 13, 2022 | $15.21 | $15.21 | $15.21 | $15.21 | 0.00% | 0 |
| Jun 6, 2022 | $15.21 | $15.21 | $15.21 | $15.21 | 0.00% | 0 |
| May 31, 2022 | $15.21 | $15.21 | $15.21 | $15.21 | 0.00% | 0 |
| May 23, 2022 | $15.21 | $15.21 | $15.21 | $15.21 | 0.00% | 0 |
| May 16, 2022 | $15.21 | $15.21 | $15.21 | $15.21 | 0.00% | 0 |
| May 9, 2022 | $15.21 | $15.21 | $15.21 | $15.21 | 0.00% | 0 |
| May 2, 2022 | $15.21 | $15.21 | $15.21 | $15.21 | 0.00% | 0 |
| Apr 25, 2022 | $15.53 | $15.53 | $15.21 | $15.21 | -13.82% | 1,200 |
| Apr 18, 2022 | $17.65 | $17.65 | $17.65 | $17.65 | 0.00% | 0 |
| Apr 11, 2022 | $17.65 | $17.65 | $17.65 | $17.65 | 0.00% | 0 |
| Apr 4, 2022 | $17.65 | $17.65 | $17.65 | $17.65 | 0.00% | 0 |
| Mar 28, 2022 | $17.65 | $17.65 | $17.65 | $17.65 | 0.00% | 0 |
| Mar 21, 2022 | $16.48 | $17.65 | $16.48 | $17.65 | +7.10% | 500 |
| Mar 14, 2022 | $16.48 | $16.48 | $16.48 | $16.48 | 0.00% | 0 |
| Mar 7, 2022 | $16.48 | $16.48 | $16.48 | $16.48 | -0.42% | 1,000 |
| Feb 28, 2022 | $16.55 | $16.55 | $16.55 | $16.55 | 0.00% | 0 |
| Feb 22, 2022 | $16.55 | $16.55 | $16.55 | $16.55 | 0.00% | 0 |
| Feb 14, 2022 | $16.55 | $16.55 | $16.55 | $16.55 | 0.00% | 0 |
| Feb 7, 2022 | $16.55 | $16.55 | $16.55 | $16.55 | 0.00% | 0 |
| Jan 31, 2022 | $16.55 | $16.55 | $16.55 | $16.55 | 0.00% | 0 |
| Jan 24, 2022 | $16.55 | $16.55 | $16.55 | $16.55 | 0.00% | 0 |
| Jan 18, 2022 | $16.55 | $16.55 | $16.55 | $16.55 | 0.00% | 0 |
| Jan 10, 2022 | $16.55 | $16.55 | $16.55 | $16.55 | 0.00% | 0 |
| Jan 3, 2022 | $16.55 | $16.55 | $16.55 | $16.55 | 0.00% | 0 |
| Dec 27, 2021 | $16.55 | $16.55 | $16.55 | $16.55 | -3.78% | 1,000 |
| Dec 20, 2021 | $17.20 | $17.20 | $17.20 | $17.20 | 0.00% | 0 |
| Dec 13, 2021 | $17.20 | $17.20 | $17.20 | $17.20 | 0.00% | 0 |
| Dec 6, 2021 | $17.20 | $17.20 | $17.20 | $17.20 | 0.00% | 0 |
| Nov 29, 2021 | $17.20 | $17.20 | $17.20 | $17.20 | 0.00% | 0 |
| Nov 22, 2021 | $17.20 | $17.20 | $17.20 | $17.20 | 0.00% | 0 |
| Nov 15, 2021 | $17.20 | $17.20 | $17.20 | $17.20 | 0.00% | 0 |
| Nov 8, 2021 | $17.20 | $17.20 | $17.20 | $17.20 | 0.00% | 0 |
| Nov 1, 2021 | $17.20 | $17.20 | $17.20 | $17.20 | 0.00% | 0 |
| Oct 25, 2021 | $17.20 | $17.20 | $17.20 | $17.20 | 0.00% | 0 |
| Oct 18, 2021 | $17.20 | $17.20 | $17.20 | $17.20 | 0.00% | 0 |
| Oct 11, 2021 | $17.20 | $17.20 | $17.20 | $17.20 | 0.00% | 0 |
| Oct 4, 2021 | $17.20 | $17.20 | $17.20 | $17.20 | 0.00% | 0 |
| Sep 27, 2021 | $17.20 | $17.20 | $17.20 | $17.20 | 0.00% | 0 |
| Sep 20, 2021 | $17.20 | $17.20 | $17.20 | $17.20 | 0.00% | 0 |
| Sep 13, 2021 | $17.20 | $17.20 | $17.20 | $17.20 | 0.00% | 0 |
| Sep 7, 2021 | $17.20 | $17.20 | $17.20 | $17.20 | 0.00% | 0 |
| Aug 30, 2021 | $17.20 | $17.20 | $17.20 | $17.20 | 0.00% | 0 |
| Aug 23, 2021 | $17.20 | $17.20 | $17.20 | $17.20 | +1.07% | 200 |
| Aug 16, 2021 | $17.60 | $17.60 | $17.02 | $17.02 | -3.33% | 200 |
| Aug 9, 2021 | $17.50 | $17.60 | $17.50 | $17.60 | +0.65% | 925 |
| Aug 2, 2021 | $17.49 | $17.49 | $17.49 | $17.49 | 0.00% | 0 |
| Jul 26, 2021 | $18.00 | $18.00 | $17.49 | $17.49 | -2.83% | 16,450 |
| Jul 19, 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Jul 12, 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Jul 6, 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Jun 28, 2021 | $17.19 | $18.00 | $17.19 | $18.00 | +4.69% | 1,800 |
| Jun 21, 2021 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Jun 14, 2021 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Jun 7, 2021 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Jun 1, 2021 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| May 24, 2021 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| May 17, 2021 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| May 10, 2021 | $16.55 | $17.19 | $16.55 | $17.19 | +3.88% | 2,350 |
| May 3, 2021 | $16.55 | $16.55 | $16.55 | $16.55 | +7.12% | 100 |
| Apr 26, 2021 | $15.45 | $15.45 | $15.45 | $15.45 | 0.00% | 0 |
| Apr 19, 2021 | $15.45 | $15.45 | $15.45 | $15.45 | 0.00% | 0 |
| Apr 12, 2021 | $15.45 | $15.45 | $15.45 | $15.45 | 0.00% | 0 |
| Apr 5, 2021 | $15.45 | $15.45 | $15.45 | $15.45 | 0.00% | 0 |
| Mar 29, 2021 | $15.45 | $15.45 | $15.45 | $15.45 | 0.00% | 300 |
| Mar 22, 2021 | $15.36 | $15.64 | $15.36 | $15.45 | +0.59% | 1,564 |
| Mar 15, 2021 | $15.36 | $15.36 | $15.36 | $15.36 | 0.00% | 0 |
| Mar 8, 2021 | $15.12 | $15.36 | $15.12 | $15.36 | +2.31% | 3,814 |
| Mar 1, 2021 | $14.81 | $15.12 | $14.81 | $15.01 | +10.35% | 4,337 |
| Feb 22, 2021 | $13.61 | $13.61 | $13.61 | $13.61 | 0.00% | 0 |
| Feb 16, 2021 | $13.61 | $13.61 | $13.61 | $13.61 | 0.00% | 0 |
| Feb 8, 2021 | $13.61 | $13.61 | $13.61 | $13.61 | 0.00% | 0 |
| Feb 1, 2021 | $13.61 | $13.61 | $13.61 | $13.61 | 0.00% | 0 |
| Jan 25, 2021 | $13.61 | $13.61 | $13.61 | $13.61 | 0.00% | 0 |
| Jan 19, 2021 | $13.61 | $13.61 | $13.61 | $13.61 | 0.00% | 0 |
| Jan 11, 2021 | $13.00 | $13.61 | $13.00 | $13.61 | +4.66% | 1,840 |
| Jan 4, 2021 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Dec 28, 2020 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Dec 21, 2020 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Dec 14, 2020 | $13.05 | $13.05 | $13.00 | $13.00 | -0.38% | 1,800 |
| Dec 7, 2020 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Nov 30, 2020 | $12.86 | $13.05 | $12.86 | $13.05 | +1.50% | 710 |
| Nov 23, 2020 | $12.86 | $12.86 | $12.86 | $12.86 | 0.00% | 0 |
| Nov 16, 2020 | $12.86 | $12.86 | $12.86 | $12.86 | 0.00% | 0 |
| Nov 9, 2020 | $12.41 | $12.86 | $12.41 | $12.86 | +3.60% | 400 |
| Nov 2, 2020 | $12.01 | $12.41 | $12.01 | $12.41 | +3.31% | 1,150 |
| Oct 26, 2020 | $12.01 | $12.01 | $12.01 | $12.01 | 0.00% | 0 |
| Oct 19, 2020 | $12.01 | $12.01 | $12.01 | $12.01 | 0.00% | 0 |
| Oct 12, 2020 | $11.98 | $12.01 | $11.98 | $12.01 | +0.27% | 500 |
| Oct 5, 2020 | $11.98 | $11.98 | $11.98 | $11.98 | 0.00% | 0 |
| Sep 28, 2020 | $11.98 | $11.98 | $11.98 | $11.98 | 0.00% | 0 |
| Sep 21, 2020 | $11.98 | $11.98 | $11.98 | $11.98 | 0.00% | 0 |
| Sep 14, 2020 | $11.98 | $11.98 | $11.98 | $11.98 | 0.00% | 0 |
| Sep 8, 2020 | $11.98 | $11.98 | $11.98 | $11.98 | 0.00% | 0 |
| Aug 31, 2020 | $11.98 | $11.98 | $11.98 | $11.98 | +0.34% | 1,001 |
| Aug 24, 2020 | $11.24 | $11.94 | $11.24 | $11.94 | +6.23% | 100 |
| Aug 17, 2020 | $11.24 | $11.24 | $11.24 | $11.24 | 0.00% | 0 |
| Aug 10, 2020 | $11.24 | $11.24 | $11.24 | $11.24 | 0.00% | 0 |
| Aug 3, 2020 | $10.45 | $11.24 | $10.45 | $11.24 | +7.52% | 1,000 |
| Jul 27, 2020 | $10.45 | $10.45 | $10.45 | $10.45 | 0.00% | 0 |
| Jul 20, 2020 | $10.45 | $10.45 | $10.45 | $10.45 | 0.00% | 0 |
| Jul 13, 2020 | $10.37 | $10.45 | $10.37 | $10.45 | +0.80% | 620 |
| Jul 6, 2020 | $10.52 | $10.52 | $10.37 | $10.37 | +1.29% | 250 |
| Jun 29, 2020 | $10.27 | $10.34 | $10.24 | $10.24 | -0.24% | 5,900 |
| Jun 22, 2020 | $10.27 | $10.27 | $10.27 | $10.27 | 0.00% | 0 |
| Jun 15, 2020 | $10.27 | $10.27 | $10.27 | $10.27 | -1.34% | 170 |
| Jun 8, 2020 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 0 |
| Jun 1, 2020 | $9.71 | $10.40 | $9.71 | $10.40 | +7.13% | 400 |
| May 26, 2020 | $9.71 | $9.71 | $9.71 | $9.71 | 0.00% | 0 |
| May 18, 2020 | $9.99 | $10.07 | $9.71 | $9.71 | -2.88% | 4,438 |
| May 11, 2020 | $10.20 | $10.20 | $10.00 | $10.00 | -1.97% | 4,435 |
| May 4, 2020 | $10.00 | $10.20 | $10.00 | $10.20 | -0.97% | 1,100 |
| Apr 27, 2020 | $10.08 | $10.31 | $10.08 | $10.30 | +2.19% | 1,371 |
| Apr 20, 2020 | $10.08 | $10.08 | $10.08 | $10.08 | 0.00% | 0 |
| Apr 13, 2020 | $9.45 | $10.08 | $9.45 | $10.08 | +6.66% | 650 |
| Apr 6, 2020 | $9.45 | $9.45 | $9.45 | $9.45 | 0.00% | 0 |
| Mar 30, 2020 | $9.12 | $9.45 | $9.12 | $9.45 | +3.58% | 1,064 |
| Mar 23, 2020 | $7.95 | $9.15 | $7.95 | $9.12 | +14.75% | 4,370 |
| Mar 16, 2020 | $9.50 | $9.50 | $7.95 | $7.95 | -16.30% | 1,350 |
| Mar 9, 2020 | $10.12 | $10.20 | $9.50 | $9.50 | -18.12% | 2,585 |
| Mar 2, 2020 | $12.20 | $12.20 | $11.60 | $11.60 | -10.63% | 3,500 |
| Feb 24, 2020 | $12.98 | $12.98 | $12.98 | $12.98 | 0.00% | 0 |
| Feb 18, 2020 | $12.92 | $12.98 | $12.92 | $12.98 | +0.15% | 4,020 |
| Feb 10, 2020 | $12.96 | $12.96 | $12.96 | $12.96 | 0.00% | 100 |
| Feb 3, 2020 | $12.96 | $12.96 | $12.96 | $12.96 | +0.07% | 3,600 |
| Jan 27, 2020 | $12.97 | $12.97 | $12.95 | $12.95 | -0.64% | 300 |
| Jan 21, 2020 | $13.21 | $13.21 | $13.03 | $13.03 | -1.33% | 1,650 |
| Jan 13, 2020 | $12.99 | $13.21 | $12.99 | $13.21 | +1.73% | 2,830 |
| Jan 6, 2020 | $12.85 | $12.99 | $12.85 | $12.99 | +1.03% | 13,600 |
| Dec 30, 2019 | $12.85 | $12.85 | $12.85 | $12.85 | 0.00% | 0 |
| Dec 23, 2019 | $12.85 | $12.85 | $12.85 | $12.85 | 0.00% | 0 |
| Dec 16, 2019 | $12.37 | $12.85 | $12.37 | $12.85 | +3.87% | 750 |
| Dec 9, 2019 | $12.26 | $12.37 | $12.15 | $12.37 | -0.21% | 3,180 |
| Dec 2, 2019 | $12.40 | $12.40 | $12.40 | $12.40 | +0.40% | 400 |
| Nov 25, 2019 | $12.43 | $12.43 | $12.35 | $12.35 | -3.24% | 1,042 |
| Nov 18, 2019 | $12.76 | $12.76 | $12.76 | $12.76 | 0.00% | 0 |
| Nov 11, 2019 | $12.21 | $12.83 | $12.21 | $12.76 | +4.54% | 550 |
| Nov 4, 2019 | $12.74 | $12.78 | $12.21 | $12.21 | -4.16% | 1,300 |
| Oct 28, 2019 | $12.80 | $12.80 | $12.74 | $12.74 | -0.50% | 1,000 |
| Oct 21, 2019 | $12.76 | $12.80 | $12.76 | $12.80 | +1.62% | 1,040 |
| Oct 14, 2019 | $12.53 | $12.60 | $12.53 | $12.60 | +0.56% | 700 |
| Oct 7, 2019 | $12.15 | $12.76 | $12.15 | $12.53 | +3.13% | 2,200 |
| Sep 30, 2019 | $12.84 | $12.84 | $12.15 | $12.15 | -5.34% | 1,812 |
| Sep 23, 2019 | $12.84 | $12.84 | $12.84 | $12.84 | 0.00% | 0 |
| Sep 16, 2019 | $12.84 | $12.84 | $12.84 | $12.84 | 0.00% | 0 |
| Sep 9, 2019 | $12.84 | $12.84 | $12.84 | $12.84 | 0.00% | 0 |
| Sep 3, 2019 | $12.56 | $12.84 | $12.56 | $12.84 | +2.19% | 2,100 |
| Aug 26, 2019 | $12.50 | $12.56 | $12.10 | $12.56 | +0.48% | 1,900 |
| Aug 19, 2019 | $12.80 | $12.80 | $12.50 | $12.50 | -2.34% | 200 |
| Aug 12, 2019 | $13.58 | $13.58 | $12.80 | $12.80 | -5.74% | 2,000 |
| Aug 5, 2019 | $13.58 | $13.58 | $13.58 | $13.58 | 0.00% | 0 |
| Jul 29, 2019 | $13.72 | $13.80 | $13.58 | $13.58 | -1.02% | 1,610 |
| Jul 22, 2019 | $14.03 | $14.03 | $13.72 | $13.72 | -2.23% | 200 |
| Jul 15, 2019 | $14.03 | $14.03 | $14.03 | $14.03 | 0.00% | 0 |
| Jul 8, 2019 | $13.72 | $14.03 | $13.72 | $14.03 | +2.28% | 250 |
| Jul 1, 2019 | $13.41 | $13.72 | $13.41 | $13.72 | +2.34% | 200 |
| Jun 24, 2019 | $12.65 | $13.41 | $12.65 | $13.41 | +7.69% | 910 |
| Jun 17, 2019 | $12.97 | $12.97 | $12.45 | $12.45 | -4.01% | 3,051 |
| Jun 10, 2019 | $13.16 | $13.16 | $12.97 | $12.97 | -1.47% | 2,100 |
| Jun 3, 2019 | $13.96 | $13.96 | $13.10 | $13.16 | -5.75% | 1,300 |
| May 28, 2019 | $13.96 | $13.96 | $13.96 | $13.96 | 0.00% | 0 |
| May 20, 2019 | $13.91 | $13.96 | $13.91 | $13.96 | +0.38% | 700 |
| May 13, 2019 | $14.17 | $14.17 | $13.91 | $13.91 | -1.81% | 200 |
| May 6, 2019 | $14.32 | $14.32 | $14.17 | $14.17 | -1.96% | 3,500 |
| Apr 29, 2019 | $14.25 | $14.45 | $14.25 | $14.45 | +1.40% | 100 |
| Apr 22, 2019 | $14.21 | $14.25 | $14.21 | $14.25 | +0.26% | 400 |
| Apr 15, 2019 | $14.21 | $14.21 | $14.21 | $14.21 | 0.00% | 0 |
| Apr 8, 2019 | $14.39 | $14.39 | $14.21 | $14.21 | -1.23% | 700 |
| Apr 1, 2019 | $14.39 | $14.39 | $14.39 | $14.39 | +1.30% | 700 |
| Mar 25, 2019 | $14.21 | $14.21 | $14.21 | $14.21 | -0.06% | 100 |
| Mar 18, 2019 | $14.22 | $14.22 | $14.21 | $14.21 | -0.33% | 535 |
| Mar 11, 2019 | $14.43 | $14.43 | $14.26 | $14.26 | -1.19% | 1,085 |
| Mar 4, 2019 | $14.41 | $14.43 | $14.41 | $14.43 | +4.21% | 1,100 |
| Feb 25, 2019 | $14.19 | $14.24 | $13.85 | $13.85 | -0.80% | 300 |
| Feb 19, 2019 | $13.70 | $14.00 | $13.66 | $13.96 | -1.82% | 7,340 |
| Feb 11, 2019 | $14.22 | $14.22 | $14.22 | $14.22 | 0.00% | 0 |
| Feb 6, 2019 | $14.22 | $14.22 | $14.22 | $14.22 | – | 2,004 |
Seasonality
FTRSF 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 | 2.8% | 1.6% | -1.2% | -0.2% | 3.6% | 1.1% | 1.7% | 1.3% | -0.5% | -2.1% | 3.7% | -0.1% |
| Months up | 5 of 7 | 6 of 7 | 3 of 8 | 4 of 8 | 6 of 8 | 3 of 8 | 5 of 8 | 5 of 8 | 3 of 8 | 1 of 8 | 5 of 7 | 4 of 7 |
| 2026 | 5.2% | 1.5% | -2.3% | 0.1% | 1.5% | -2.5% | 0.0% | 1.6% | 4.8% | -4.3% | ||
| 2025 | 4.8% | -0.1% | 0.0% | 1.0% | 4.4% | 4.5% | 4.8% | 1.2% | 0.0% | -0.2% | 1.6% | 0.8% |
| 2024 | 4.3% | 4.1% | 0.0% | 0.0% | 1.8% | 0.0% | 0.0% | 1.8% | 6.8% | -3.2% | -1.1% | -5.0% |
| 2023 | 0.0% | 1.6% | -0.1% | 0.0% | 9.8% | 5.7% | 3.0% | -4.6% | -1.3% | -2.2% | 10.5% | 2.4% |
| 2022 | 0.0% | 1.2% | 6.6% | -13.8% | 1.3% | 0.0% | 0.0% | 1.3% | -16.7% | -6.7% | 6.5% | 0.0% |
| 2021 | 4.7% | 1.5% | 13.6% | 0.0% | 12.6% | 0.0% | 1.7% | -0.6% | 0.0% | 0.0% | 1.1% | -3.8% |
| 2020 | 0.8% | 1.8% | -29.7% | 10.5% | -1.7% | 5.4% | 2.1% | 16.6% | 0.0% | 0.3% | 8.7% | 1.1% |
| 2019 | 2.6% | 0.3% | -0.6% | -4.0% | 2.3% | -7.0% | 2.2% | -0.7% | -1.6% | 4.1% |