Fortis Inc. (FTS) stock
FTSNYSEElectric ServicesFiscal year ends December 31Also trades as FINCF, FORFF, FRTJF, FRTSF, FTPSF, FTRSF
$58.67+0.58 (+1.00%)
Close on Oct 30, 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 30, 2026
$58.67
+1.00% on the day
52-week range
$49.60 – $59.40
-1.2% from the high
Change over 52 weeks
+16.1%
From $50.53 on Oct 30, 2025
Average volume
804,243
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $58.74 | $58.95 | $58.30 | $58.67 | +1.00% | 1,231,883 |
| Oct 29, 2026 | $57.88 | $58.26 | $57.35 | $58.09 | +1.36% | 916,989 |
| Oct 28, 2026 | $57.57 | $57.72 | $57.17 | $57.31 | -0.78% | 752,937 |
| Oct 27, 2026 | $57.35 | $57.81 | $57.30 | $57.76 | +0.40% | 801,494 |
| Oct 26, 2026 | $57.96 | $58.02 | $57.32 | $57.53 | -0.72% | 1,392,285 |
| Oct 23, 2026 | $57.66 | $58.06 | $57.57 | $57.95 | +0.12% | 1,388,637 |
| Oct 22, 2026 | $56.33 | $57.94 | $56.13 | $57.88 | +3.41% | 1,113,057 |
| Oct 21, 2026 | $55.82 | $56.20 | $55.82 | $55.97 | +0.29% | 660,008 |
| Oct 20, 2026 | $55.35 | $56.04 | $55.26 | $55.81 | +1.66% | 952,188 |
| Oct 19, 2026 | $55.50 | $55.71 | $54.74 | $54.90 | -1.54% | 969,197 |
| Oct 16, 2026 | $54.92 | $55.91 | $54.69 | $55.76 | +2.01% | 812,386 |
| Oct 15, 2026 | $55.15 | $55.26 | $54.62 | $54.66 | -0.05% | 1,043,357 |
| Oct 14, 2026 | $54.02 | $54.83 | $53.85 | $54.69 | +1.22% | 817,241 |
| Oct 13, 2026 | $54.00 | $54.11 | $53.12 | $54.03 | +0.54% | 919,471 |
| Oct 12, 2026 | $53.44 | $53.89 | $53.31 | $53.74 | +0.81% | 387,352 |
| Oct 9, 2026 | $53.29 | $53.47 | $53.03 | $53.31 | -0.13% | 991,329 |
| Oct 8, 2026 | $53.13 | $53.50 | $52.73 | $53.38 | +0.68% | 1,156,305 |
| Oct 7, 2026 | $52.93 | $53.07 | $52.63 | $53.02 | +0.15% | 1,412,842 |
| Oct 6, 2026 | $52.85 | $53.16 | $52.64 | $52.94 | +0.70% | 818,254 |
| Oct 5, 2026 | $52.87 | $52.94 | $52.34 | $52.57 | -0.57% | 854,379 |
| Oct 2, 2026 | $52.99 | $53.33 | $52.51 | $52.87 | +0.25% | 914,292 |
| Oct 1, 2026 | $52.63 | $52.83 | $52.21 | $52.74 | -0.15% | 881,278 |
| Sep 30, 2026 | $53.31 | $53.31 | $52.73 | $52.82 | -0.45% | 875,414 |
| Sep 29, 2026 | $52.77 | $53.09 | $52.52 | $53.06 | -0.11% | 1,151,429 |
| Sep 28, 2026 | $53.25 | $53.26 | $52.66 | $53.12 | +0.06% | 944,183 |
| Sep 25, 2026 | $53.01 | $53.18 | $52.70 | $53.09 | +0.02% | 927,893 |
| Sep 24, 2026 | $53.41 | $53.45 | $52.92 | $53.08 | -0.41% | 1,119,659 |
| Sep 23, 2026 | $53.61 | $53.67 | $53.12 | $53.30 | -1.00% | 904,695 |
| Sep 22, 2026 | $53.69 | $54.19 | $53.55 | $53.84 | +0.43% | 706,540 |
| Sep 21, 2026 | $54.03 | $54.15 | $53.56 | $53.61 | -0.91% | 561,294 |
| Sep 18, 2026 | $54.06 | $54.24 | $53.80 | $54.10 | -0.70% | 642,014 |
| Sep 17, 2026 | $54.10 | $54.66 | $53.99 | $54.48 | +1.17% | 677,013 |
| Sep 16, 2026 | $53.80 | $54.12 | $53.62 | $53.85 | +0.65% | 863,096 |
| Sep 15, 2026 | $54.09 | $54.20 | $53.26 | $53.50 | -1.05% | 693,294 |
| Sep 14, 2026 | $54.59 | $54.59 | $53.62 | $54.07 | -0.55% | 746,363 |
| Sep 11, 2026 | $54.85 | $54.86 | $54.19 | $54.37 | -0.20% | 549,723 |
| Sep 10, 2026 | $55.28 | $55.40 | $54.39 | $54.48 | -1.16% | 656,219 |
| Sep 9, 2026 | $55.58 | $55.63 | $54.92 | $55.12 | -0.81% | 498,993 |
| Sep 8, 2026 | $55.26 | $55.95 | $55.25 | $55.57 | +0.56% | 565,079 |
| Sep 4, 2026 | $55.25 | $55.76 | $55.22 | $55.26 | -0.56% | 478,155 |
| Sep 3, 2026 | $55.30 | $55.73 | $55.16 | $55.57 | +0.94% | 684,806 |
| Sep 2, 2026 | $55.22 | $55.22 | $54.52 | $55.05 | +0.02% | 838,053 |
| Sep 1, 2026 | $55.53 | $55.53 | $54.57 | $55.04 | -0.25% | 1,013,718 |
| Aug 31, 2026 | $54.28 | $55.28 | $54.28 | $55.18 | +0.95% | 1,068,932 |
| Aug 28, 2026 | $54.98 | $55.04 | $54.34 | $54.66 | -0.35% | 835,631 |
| Aug 27, 2026 | $55.21 | $55.67 | $54.48 | $54.85 | -0.90% | 634,548 |
| Aug 26, 2026 | $55.13 | $55.39 | $54.81 | $55.35 | +0.51% | 612,039 |
| Aug 25, 2026 | $55.39 | $55.40 | $54.87 | $55.07 | -0.45% | 540,596 |
| Aug 24, 2026 | $55.14 | $55.34 | $54.67 | $55.32 | +0.77% | 796,480 |
| Aug 21, 2026 | $56.49 | $56.65 | $54.85 | $54.90 | -2.38% | 867,459 |
| Aug 20, 2026 | $56.24 | $56.78 | $56.10 | $56.24 | +0.02% | 659,278 |
| Aug 19, 2026 | $56.07 | $56.61 | $55.81 | $56.23 | -0.43% | 835,386 |
| Aug 18, 2026 | $56.87 | $57.04 | $56.47 | $56.47 | +0.05% | 685,726 |
| Aug 17, 2026 | $56.44 | $56.73 | $56.18 | $56.44 | -0.42% | 558,269 |
| Aug 14, 2026 | $56.16 | $56.71 | $56.16 | $56.68 | +0.62% | 592,006 |
| Aug 13, 2026 | $56.40 | $56.69 | $56.21 | $56.33 | +0.20% | 632,513 |
| Aug 12, 2026 | $55.98 | $56.46 | $55.98 | $56.22 | +0.27% | 948,002 |
| Aug 11, 2026 | $55.38 | $56.23 | $55.38 | $56.07 | +1.23% | 619,959 |
| Aug 10, 2026 | $55.88 | $55.96 | $55.10 | $55.39 | -1.27% | 1,088,001 |
| Aug 7, 2026 | $55.93 | $56.33 | $55.36 | $56.10 | +0.32% | 747,555 |
| Aug 6, 2026 | $56.86 | $56.97 | $55.56 | $55.92 | -0.67% | 619,827 |
| Aug 5, 2026 | $56.88 | $56.88 | $56.10 | $56.30 | -0.49% | 1,060,309 |
| Aug 4, 2026 | $56.51 | $57.09 | $56.29 | $56.58 | +0.09% | 982,019 |
| Aug 3, 2026 | $57.26 | $57.26 | $56.18 | $56.53 | -0.82% | 422,890 |
| Jul 31, 2026 | $57.09 | $57.86 | $56.90 | $57.00 | -0.82% | 941,706 |
| Jul 30, 2026 | $57.45 | $57.80 | $56.95 | $57.47 | -0.16% | 1,126,541 |
| Jul 29, 2026 | $58.31 | $58.51 | $57.42 | $57.56 | -1.34% | 782,830 |
| Jul 28, 2026 | $58.87 | $59.40 | $58.34 | $58.34 | +0.05% | 907,845 |
| Jul 27, 2026 | $58.77 | $58.88 | $58.15 | $58.31 | -0.90% | 763,685 |
| Jul 24, 2026 | $58.78 | $59.21 | $58.60 | $58.84 | +0.48% | 505,528 |
| Jul 23, 2026 | $58.14 | $58.77 | $58.10 | $58.56 | +0.38% | 563,934 |
| Jul 22, 2026 | $58.02 | $58.58 | $57.98 | $58.34 | +1.34% | 887,778 |
| Jul 21, 2026 | $57.87 | $58.23 | $57.35 | $57.57 | -1.25% | 537,511 |
| Jul 20, 2026 | $58.58 | $59.02 | $58.19 | $58.30 | -0.82% | 720,289 |
| Jul 17, 2026 | $58.79 | $59.08 | $58.24 | $58.78 | +0.19% | 1,371,054 |
| Jul 16, 2026 | $57.56 | $58.67 | $57.56 | $58.67 | +2.03% | 1,000,157 |
| Jul 15, 2026 | $57.54 | $58.14 | $57.38 | $57.50 | -0.38% | 1,016,523 |
| Jul 14, 2026 | $57.85 | $58.12 | $57.55 | $57.72 | +0.42% | 501,890 |
| Jul 13, 2026 | $57.32 | $57.90 | $57.32 | $57.48 | +0.14% | 347,938 |
| Jul 10, 2026 | $57.14 | $57.53 | $57.05 | $57.40 | +0.51% | 308,558 |
| Jul 9, 2026 | $57.52 | $57.68 | $57.08 | $57.11 | -0.99% | 479,973 |
| Jul 8, 2026 | $57.81 | $58.13 | $57.45 | $57.68 | +0.30% | 851,727 |
| Jul 7, 2026 | $57.42 | $58.14 | $57.24 | $57.51 | +1.07% | 1,058,270 |
| Jul 6, 2026 | $57.99 | $57.99 | $56.70 | $56.90 | -1.86% | 754,827 |
| Jul 2, 2026 | $57.06 | $57.98 | $56.81 | $57.98 | +2.35% | 540,829 |
| Jul 1, 2026 | $57.16 | $57.27 | $56.55 | $56.65 | -1.01% | 665,809 |
| Jun 30, 2026 | $57.51 | $57.69 | $57.01 | $57.23 | -0.93% | 832,400 |
| Jun 29, 2026 | $58.01 | $58.17 | $57.48 | $57.77 | -0.76% | 651,843 |
| Jun 26, 2026 | $58.00 | $58.24 | $57.75 | $58.21 | +0.78% | 595,497 |
| Jun 25, 2026 | $57.35 | $57.79 | $57.26 | $57.76 | +1.07% | 574,692 |
| Jun 24, 2026 | $56.92 | $57.26 | $56.41 | $57.15 | +0.79% | 695,550 |
| Jun 23, 2026 | $56.08 | $56.81 | $55.96 | $56.70 | +1.23% | 732,522 |
| Jun 22, 2026 | $56.56 | $56.65 | $55.80 | $56.01 | -0.14% | 894,250 |
| Jun 18, 2026 | $56.05 | $56.64 | $55.82 | $56.09 | -0.11% | 615,223 |
| Jun 17, 2026 | $56.31 | $57.14 | $55.98 | $56.15 | -1.70% | 801,947 |
| Jun 16, 2026 | $57.37 | $57.93 | $57.03 | $57.12 | -0.24% | 749,549 |
| Jun 15, 2026 | $56.70 | $57.40 | $56.31 | $57.26 | +0.62% | 815,522 |
| Jun 12, 2026 | $56.61 | $57.11 | $56.38 | $56.91 | +0.87% | 935,360 |
| Jun 11, 2026 | $56.76 | $56.91 | $56.25 | $56.42 | -0.11% | 887,079 |
| Jun 10, 2026 | $56.19 | $56.62 | $55.91 | $56.48 | +1.25% | 662,395 |
| Jun 9, 2026 | $55.39 | $56.25 | $54.93 | $55.78 | +1.27% | 1,011,142 |
| Jun 8, 2026 | $55.80 | $56.14 | $54.74 | $55.08 | -1.47% | 711,889 |
| Jun 5, 2026 | $55.33 | $56.10 | $55.09 | $55.90 | +1.21% | 1,516,162 |
| Jun 4, 2026 | $55.35 | $55.36 | $54.48 | $55.23 | +0.99% | 610,038 |
| Jun 3, 2026 | $54.20 | $55.51 | $54.20 | $54.69 | -0.11% | 737,490 |
| Jun 2, 2026 | $54.46 | $55.10 | $54.46 | $54.75 | +0.53% | 604,239 |
| Jun 1, 2026 | $54.96 | $55.16 | $54.39 | $54.46 | -1.57% | 685,630 |
| May 29, 2026 | $56.13 | $56.38 | $55.26 | $55.33 | -1.39% | 741,767 |
| May 28, 2026 | $56.76 | $56.97 | $56.02 | $56.11 | -1.25% | 1,118,473 |
| May 27, 2026 | $56.30 | $56.99 | $56.30 | $56.82 | +0.34% | 556,770 |
| May 26, 2026 | $56.55 | $56.98 | $56.26 | $56.63 | +0.27% | 659,900 |
| May 22, 2026 | $56.21 | $56.62 | $55.99 | $56.48 | +0.44% | 523,294 |
| May 21, 2026 | $55.88 | $56.45 | $55.80 | $56.23 | +0.63% | 523,761 |
| May 20, 2026 | $55.84 | $56.32 | $55.69 | $55.88 | +0.05% | 915,586 |
| May 19, 2026 | $55.18 | $56.10 | $54.91 | $55.85 | +1.38% | 832,388 |
| May 18, 2026 | $55.00 | $55.57 | $54.80 | $55.09 | +0.69% | 619,605 |
| May 15, 2026 | $55.93 | $55.97 | $54.71 | $54.71 | -3.07% | 874,108 |
| May 14, 2026 | $56.43 | $56.62 | $56.18 | $56.44 | +0.43% | 383,900 |
| May 13, 2026 | $56.46 | $56.46 | $55.73 | $56.20 | -0.27% | 652,242 |
| May 12, 2026 | $56.39 | $56.56 | $56.06 | $56.35 | +0.21% | 560,403 |
| May 11, 2026 | $56.12 | $56.69 | $56.12 | $56.23 | +0.25% | 425,578 |
| May 8, 2026 | $56.19 | $56.43 | $55.80 | $56.09 | -0.09% | 1,118,334 |
| May 7, 2026 | $55.91 | $56.35 | $55.81 | $56.14 | +0.02% | 486,971 |
| May 6, 2026 | $57.12 | $57.30 | $56.13 | $56.13 | -2.28% | 815,035 |
| May 5, 2026 | $57.20 | $57.82 | $56.97 | $57.44 | +0.97% | 777,743 |
| May 4, 2026 | $57.34 | $57.39 | $56.65 | $56.89 | -0.51% | 753,130 |
| May 1, 2026 | $57.05 | $57.83 | $57.05 | $57.18 | -0.05% | 546,363 |
| Apr 30, 2026 | $56.50 | $57.29 | $56.50 | $57.21 | +1.72% | 603,209 |
| Apr 29, 2026 | $56.39 | $56.74 | $56.08 | $56.24 | -0.46% | 539,630 |
| Apr 28, 2026 | $56.75 | $56.95 | $56.35 | $56.50 | +0.37% | 505,022 |
| Apr 27, 2026 | $56.64 | $56.82 | $56.28 | $56.29 | -0.07% | 432,966 |
| Apr 24, 2026 | $56.62 | $56.82 | $56.25 | $56.33 | -0.42% | 400,351 |
| Apr 23, 2026 | $55.58 | $56.63 | $55.48 | $56.57 | +2.19% | 476,514 |
| Apr 22, 2026 | $56.13 | $56.35 | $55.27 | $55.36 | -0.84% | 649,722 |
| Apr 21, 2026 | $56.60 | $56.60 | $55.71 | $55.83 | -0.91% | 1,362,940 |
| Apr 20, 2026 | $57.01 | $57.38 | $56.24 | $56.34 | -0.93% | 706,701 |
| Apr 17, 2026 | $56.57 | $57.03 | $56.24 | $56.87 | +0.09% | 688,355 |
| Apr 16, 2026 | $56.88 | $57.18 | $56.44 | $56.82 | -0.09% | 437,035 |
| Apr 15, 2026 | $57.58 | $57.58 | $56.51 | $56.87 | -0.09% | 528,438 |
| Apr 14, 2026 | $56.78 | $57.08 | $56.54 | $56.92 | +0.07% | 1,814,790 |
| Apr 13, 2026 | $57.68 | $57.84 | $56.73 | $56.88 | -1.25% | 654,215 |
| Apr 10, 2026 | $57.52 | $58.33 | $57.20 | $57.60 | +0.35% | 632,641 |
| Apr 9, 2026 | $56.80 | $58.09 | $56.80 | $57.40 | +0.10% | 660,134 |
| Apr 8, 2026 | $56.85 | $57.42 | $56.45 | $57.34 | +0.19% | 1,506,002 |
| Apr 7, 2026 | $56.56 | $57.57 | $56.56 | $57.23 | +1.08% | 747,691 |
| Apr 6, 2026 | $56.68 | $57.02 | $56.53 | $56.62 | -0.33% | 463,705 |
| Apr 2, 2026 | $56.63 | $57.05 | $56.24 | $56.81 | +0.96% | 1,154,638 |
| Apr 1, 2026 | $55.90 | $56.37 | $55.44 | $56.27 | +0.86% | 913,053 |
| Mar 31, 2026 | $56.14 | $56.30 | $55.40 | $55.79 | -0.48% | 834,216 |
| Mar 30, 2026 | $56.18 | $56.62 | $55.78 | $56.06 | +0.72% | 1,057,734 |
| Mar 27, 2026 | $55.75 | $55.91 | $55.29 | $55.66 | 0.00% | 999,595 |
| Mar 26, 2026 | $55.32 | $55.80 | $55.00 | $55.66 | +0.56% | 846,194 |
| Mar 25, 2026 | $55.60 | $55.86 | $55.10 | $55.35 | +0.42% | 610,468 |
| Mar 24, 2026 | $55.00 | $55.64 | $54.86 | $55.12 | -0.09% | 456,065 |
| Mar 23, 2026 | $55.05 | $55.59 | $54.81 | $55.17 | +0.20% | 620,902 |
| Mar 20, 2026 | $56.42 | $56.67 | $55.02 | $55.06 | -2.01% | 1,081,287 |
| Mar 19, 2026 | $57.63 | $57.63 | $55.83 | $56.19 | -2.35% | 1,647,218 |
| Mar 18, 2026 | $58.10 | $58.13 | $57.48 | $57.54 | -1.24% | 657,272 |
| Mar 17, 2026 | $58.72 | $58.72 | $58.15 | $58.26 | -0.51% | 553,607 |
| Mar 16, 2026 | $58.50 | $58.78 | $58.22 | $58.56 | +0.65% | 1,205,177 |
| Mar 13, 2026 | $58.36 | $58.46 | $57.87 | $58.18 | +0.19% | 928,778 |
| Mar 12, 2026 | $57.51 | $58.50 | $57.51 | $58.07 | +1.24% | 607,531 |
| Mar 11, 2026 | $57.47 | $57.89 | $57.10 | $57.36 | -0.40% | 663,977 |
| Mar 10, 2026 | $57.96 | $58.20 | $57.54 | $57.59 | -0.40% | 494,034 |
| Mar 9, 2026 | $57.64 | $58.23 | $57.19 | $57.82 | +0.07% | 528,800 |
| Mar 6, 2026 | $57.01 | $57.89 | $57.01 | $57.78 | +0.91% | 641,861 |
| Mar 5, 2026 | $57.33 | $57.42 | $56.44 | $57.26 | -0.80% | 891,393 |
| Mar 4, 2026 | $57.22 | $57.74 | $56.75 | $57.72 | +0.72% | 747,029 |
| Mar 3, 2026 | $56.71 | $57.52 | $56.05 | $57.31 | +0.42% | 935,290 |
| Mar 2, 2026 | $57.46 | $57.47 | $56.80 | $57.07 | -0.75% | 1,070,634 |
| Feb 27, 2026 | $57.07 | $57.93 | $57.02 | $57.50 | +1.36% | 665,156 |
| Feb 26, 2026 | $56.87 | $56.99 | $56.43 | $56.73 | -0.25% | 800,707 |
| Feb 25, 2026 | $57.37 | $57.37 | $56.10 | $56.87 | +0.07% | 724,557 |
| Feb 24, 2026 | $56.96 | $57.17 | $56.34 | $56.83 | -0.46% | 601,460 |
| Feb 23, 2026 | $56.63 | $57.24 | $56.38 | $57.09 | +1.40% | 520,624 |
| Feb 20, 2026 | $56.19 | $56.96 | $55.70 | $56.30 | -0.34% | 637,103 |
| Feb 19, 2026 | $56.64 | $56.81 | $56.17 | $56.49 | +0.28% | 721,400 |
| Feb 18, 2026 | $56.97 | $57.00 | $56.18 | $56.33 | -1.14% | 866,774 |
| Feb 17, 2026 | $56.66 | $57.25 | $56.31 | $56.98 | +0.25% | 828,144 |
| Feb 13, 2026 | $56.01 | $57.01 | $56.01 | $56.84 | +1.34% | 1,226,972 |
| Feb 12, 2026 | $55.37 | $56.73 | $54.85 | $56.09 | +2.92% | 1,400,504 |
| Feb 11, 2026 | $54.51 | $54.81 | $53.90 | $54.50 | -0.16% | 1,051,239 |
| Feb 10, 2026 | $54.66 | $54.80 | $54.13 | $54.59 | +0.87% | 739,056 |
| Feb 9, 2026 | $54.19 | $54.52 | $53.72 | $54.12 | +0.20% | 648,480 |
| Feb 6, 2026 | $55.06 | $55.34 | $53.96 | $54.01 | -1.78% | 820,372 |
| Feb 5, 2026 | $54.57 | $55.15 | $54.33 | $54.99 | +1.23% | 860,155 |
| Feb 4, 2026 | $54.37 | $54.79 | $53.99 | $54.32 | +0.44% | 812,322 |
| Feb 3, 2026 | $52.65 | $54.12 | $52.65 | $54.08 | +2.60% | 1,502,766 |
| Feb 2, 2026 | $53.35 | $53.99 | $52.16 | $52.71 | -1.16% | 1,774,818 |
| Jan 30, 2026 | $53.60 | $53.72 | $52.64 | $53.33 | -0.54% | 1,186,914 |
| Jan 29, 2026 | $53.61 | $53.98 | $53.41 | $53.62 | +0.47% | 953,160 |
| Jan 28, 2026 | $53.59 | $53.91 | $53.16 | $53.37 | -0.61% | 623,264 |
| Jan 27, 2026 | $53.26 | $53.84 | $53.13 | $53.70 | +1.63% | 904,256 |
| Jan 26, 2026 | $52.81 | $53.17 | $52.64 | $52.84 | +0.27% | 535,759 |
| Jan 23, 2026 | $52.25 | $52.72 | $51.95 | $52.70 | +0.86% | 1,624,457 |
| Jan 22, 2026 | $52.09 | $52.84 | $52.09 | $52.25 | -0.06% | 2,312,082 |
| Jan 21, 2026 | $52.58 | $52.89 | $52.16 | $52.28 | -0.23% | 1,153,637 |
| Jan 20, 2026 | $52.15 | $52.51 | $51.52 | $52.40 | +0.91% | 1,062,179 |
| Jan 16, 2026 | $51.51 | $52.01 | $51.41 | $51.93 | +0.44% | 2,146,126 |
| Jan 15, 2026 | $51.96 | $52.19 | $51.48 | $51.70 | -0.44% | 862,875 |
| Jan 14, 2026 | $51.36 | $52.06 | $51.36 | $51.93 | +1.15% | 870,149 |
| Jan 13, 2026 | $51.38 | $51.45 | $50.69 | $51.34 | -0.10% | 1,360,191 |
| Jan 12, 2026 | $51.46 | $51.72 | $51.03 | $51.39 | -0.14% | 822,401 |
| Jan 9, 2026 | $51.80 | $51.95 | $51.42 | $51.46 | -0.35% | 660,809 |
| Jan 8, 2026 | $51.49 | $51.97 | $51.22 | $51.64 | +0.88% | 871,797 |
| Jan 7, 2026 | $51.55 | $51.73 | $51.08 | $51.19 | -0.52% | 929,716 |
| Jan 6, 2026 | $51.23 | $51.62 | $50.82 | $51.46 | +0.57% | 810,211 |
| Jan 5, 2026 | $51.55 | $51.64 | $50.67 | $51.17 | -1.41% | 1,623,339 |
| Jan 2, 2026 | $52.08 | $52.25 | $51.75 | $51.90 | -0.08% | 1,445,677 |
| Dec 31, 2025 | $51.97 | $52.15 | $51.85 | $51.94 | -0.27% | 733,441 |
| Dec 30, 2025 | $51.88 | $52.21 | $51.77 | $52.08 | +0.46% | 613,388 |
| Dec 29, 2025 | $51.82 | $52.25 | $51.79 | $51.84 | -0.04% | 1,040,971 |
| Dec 26, 2025 | $51.87 | $52.04 | $51.69 | $51.86 | +0.21% | 658,497 |
| Dec 24, 2025 | $51.88 | $51.96 | $51.68 | $51.75 | -0.04% | 316,676 |
| Dec 23, 2025 | $51.41 | $51.82 | $51.36 | $51.77 | +1.09% | 494,061 |
| Dec 22, 2025 | $50.70 | $51.22 | $50.44 | $51.21 | +0.69% | 570,337 |
| Dec 19, 2025 | $51.41 | $51.68 | $50.70 | $50.86 | -1.17% | 633,864 |
| Dec 18, 2025 | $51.40 | $51.75 | $51.39 | $51.46 | -0.41% | 493,915 |
| Dec 17, 2025 | $51.34 | $51.75 | $50.89 | $51.67 | +0.78% | 498,395 |
| Dec 16, 2025 | $51.67 | $51.74 | $51.19 | $51.27 | -0.66% | 695,000 |
| Dec 15, 2025 | $51.10 | $51.62 | $50.96 | $51.61 | +1.26% | 826,809 |
| Dec 12, 2025 | $50.57 | $50.99 | $50.42 | $50.97 | +1.35% | 803,170 |
| Dec 11, 2025 | $50.21 | $50.66 | $50.21 | $50.29 | +0.40% | 678,493 |
| Dec 10, 2025 | $50.46 | $50.46 | $49.99 | $50.09 | -0.38% | 1,457,876 |
| Dec 9, 2025 | $50.92 | $51.03 | $50.21 | $50.28 | -0.67% | 819,964 |
| Dec 8, 2025 | $51.09 | $51.14 | $50.46 | $50.62 | -0.94% | 1,263,415 |
| Dec 5, 2025 | $51.03 | $51.21 | $50.85 | $51.10 | +0.31% | 538,932 |
| Dec 4, 2025 | $50.91 | $51.57 | $50.88 | $50.94 | -0.29% | 446,546 |
| Dec 3, 2025 | $51.90 | $51.97 | $50.91 | $51.09 | -1.18% | 598,089 |
| Dec 2, 2025 | $52.09 | $52.35 | $51.56 | $51.70 | -0.88% | 700,437 |
| Dec 1, 2025 | $52.46 | $52.56 | $52.04 | $52.16 | -0.70% | 742,194 |
| Nov 28, 2025 | $52.32 | $52.58 | $52.19 | $52.53 | +0.19% | 272,858 |
| Nov 26, 2025 | $52.09 | $52.46 | $51.97 | $52.43 | +0.98% | 668,212 |
| Nov 25, 2025 | $51.59 | $51.95 | $51.45 | $51.92 | +1.13% | 770,417 |
| Nov 24, 2025 | $51.67 | $51.67 | $51.10 | $51.34 | -0.45% | 936,349 |
| Nov 21, 2025 | $51.60 | $51.78 | $51.21 | $51.57 | +0.19% | 1,334,738 |
| Nov 20, 2025 | $50.80 | $51.58 | $50.80 | $51.47 | -0.08% | 690,872 |
| Nov 19, 2025 | $51.96 | $52.07 | $51.17 | $51.51 | -0.96% | 1,481,914 |
| Nov 18, 2025 | $52.05 | $52.44 | $51.71 | $52.01 | -0.25% | 1,704,932 |
| Nov 17, 2025 | $51.88 | $52.17 | $51.72 | $52.14 | -0.25% | 905,223 |
| Nov 14, 2025 | $52.45 | $52.52 | $51.97 | $52.27 | -0.11% | 888,760 |
| Nov 13, 2025 | $52.72 | $52.83 | $52.09 | $52.33 | -0.61% | 941,993 |
| Nov 12, 2025 | $51.87 | $52.74 | $51.77 | $52.65 | +1.48% | 708,006 |
| Nov 11, 2025 | $51.66 | $51.88 | $51.48 | $51.88 | +0.95% | 530,051 |
| Nov 10, 2025 | $51.16 | $51.70 | $50.99 | $51.39 | +0.16% | 494,514 |
| Nov 7, 2025 | $51.25 | $51.67 | $51.12 | $51.31 | +0.49% | 541,928 |
| Nov 6, 2025 | $50.47 | $51.16 | $50.47 | $51.06 | +1.11% | 382,273 |
| Nov 5, 2025 | $50.48 | $51.01 | $50.39 | $50.50 | 0.00% | 632,420 |
| Nov 4, 2025 | $50.00 | $51.00 | $49.60 | $50.50 | +1.39% | 828,837 |
| Nov 3, 2025 | $50.05 | $50.24 | $49.65 | $49.81 | -0.84% | 729,737 |
| Oct 31, 2025 | $50.19 | $50.40 | $49.99 | $50.23 | -0.59% | 635,270 |
| Oct 30, 2025 | $50.24 | $50.61 | $50.14 | $50.53 | +0.68% | 486,388 |
| Oct 29, 2025 | $50.67 | $50.88 | $49.84 | $50.19 | -0.99% | 686,554 |
| Oct 28, 2025 | $51.09 | $51.16 | $50.59 | $50.69 | -0.88% | 642,712 |
| Oct 27, 2025 | $51.40 | $51.40 | $50.85 | $51.14 | -0.51% | 802,426 |
| Oct 24, 2025 | $51.74 | $51.74 | $51.35 | $51.40 | -0.50% | 373,885 |
| Oct 23, 2025 | $52.10 | $52.27 | $51.60 | $51.66 | -0.84% | 530,534 |
| Oct 22, 2025 | $51.54 | $52.47 | $51.54 | $52.10 | +0.87% | 773,330 |
| Oct 21, 2025 | $51.66 | $51.76 | $51.42 | $51.65 | +0.08% | 630,531 |
| Oct 20, 2025 | $51.81 | $51.95 | $51.37 | $51.61 | – | 593,017 |
Seasonality
FTS return in each calendar month over the last 10 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 | 1.5% | -1.1% | 3.7% | 1.3% | 0.5% | 0.2% | 2.5% | 0.2% | -1.8% | 1.3% | 2.0% | 1.0% |
| Months up | 6 of 10 | 3 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 2.7% | 8.7% | -3.0% | 2.5% | -2.5% | 3.4% | -0.4% | -2.4% | -4.3% | 11.1% | ||
| 2025 | 2.5% | 4.0% | 3.9% | 8.6% | -0.4% | -2.3% | 2.6% | 2.5% | 2.0% | -1.0% | 4.6% | -1.1% |
| 2024 | -2.4% | -2.8% | 2.4% | -0.6% | 2.9% | -2.9% | 7.7% | 6.2% | 3.3% | -4.9% | 4.4% | -7.0% |
| 2023 | 2.8% | -2.9% | 7.5% | 3.2% | -3.3% | 2.4% | -1.1% | -7.1% | -3.1% | 4.6% | 1.9% | 2.6% |
| 2022 | -1.5% | -2.7% | 8.0% | -1.7% | 4.4% | -6.1% | -0.0% | -5.8% | -13.9% | 2.7% | 4.4% | -0.6% |
| 2021 | -1.0% | -3.8% | 12.6% | 2.8% | 3.3% | -3.1% | 2.5% | 1.9% | -3.3% | 0.4% | -1.8% | 11.5% |
| 2020 | 5.0% | -6.4% | -4.7% | 0.5% | -0.1% | -0.7% | 7.1% | -0.9% | 2.0% | -3.3% | 2.9% | 1.4% |
| 2019 | 7.0% | 2.0% | 2.6% | 0.0% | 3.1% | 4.4% | -0.1% | 5.6% | 2.6% | -1.8% | -5.1% | 6.2% |
| 2018 | -3.6% | -6.6% | 3.4% | -0.8% | -3.7% | -0.1% | 2.8% | 0.8% | -0.9% | 1.9% | 6.1% | -3.9% |
| 2017 | 4.1% | -0.2% | 4.3% | -1.9% | 1.1% | 6.9% | 3.7% | 1.2% | -2.2% | 3.0% | 0.8% | -0.4% |