Fortis Inc. Common Sharesのデータ

Fortis Inc. Common Sharesの基本情報

名前 Fortis Inc. Common Shares
ティッカー FTS
国 nan
上場年 2016.0
セクター Public Utilities

Fortis Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 40.7 40.35 40.55 40.67 434500.0 40.67
2021-02-12 40.59 40.15 40.5 40.55 357900.0 40.55
2021-02-11 41.01 40.57 40.81 40.74 324000.0 40.34
2021-02-10 40.96 40.6 40.68 40.81 385600.0 40.41
2021-02-09 40.73 40.34 40.49 40.68 519100.0 40.28
2021-02-08 40.78 40.32 40.41 40.48 708300.0 40.08
2021-02-05 40.71 40.36 40.66 40.4 538900.0 40.01
2021-02-04 40.69 40.3 40.52 40.49 388700.0 40.09
2021-02-03 40.8 40.45 40.8 40.57 343200.0 40.17
2021-02-02 41.0 40.5 40.5 40.8 235300.0 40.4
2021-02-01 40.79 40.14 40.56 40.37 331800.0 39.98
2021-01-29 40.6 39.98 40.23 40.43 399600.0 40.04
2021-01-28 40.58 40.05 40.3 40.32 422100.0 39.93
2021-01-27 41.13 40.22 41.13 40.3 551500.0 39.91
2021-01-26 41.38 40.92 41.15 41.34 311400.0 40.94
2021-01-25 41.32 40.78 40.94 41.09 264700.0 40.69
2021-01-22 41.2 40.84 41.13 40.94 187300.0 40.54
2021-01-21 41.47 41.17 41.26 41.28 173800.0 40.88
2021-01-20 41.3 40.91 41.07 41.26 231000.0 40.86
2021-01-19 41.46 40.97 41.46 41.02 323000.0 40.62
2021-01-15 41.18 40.57 40.91 40.97 400500.0 40.57
2021-01-14 41.03 40.43 40.52 40.96 358900.0 40.56
2021-01-13 40.77 40.13 40.34 40.52 658000.0 40.12
2021-01-12 40.31 39.69 39.82 40.28 415800.0 39.89
2021-01-11 40.31 39.71 40.31 39.89 392200.0 39.5
2021-01-08 40.69 40.14 40.33 40.31 376600.0 39.92
2021-01-07 40.77 40.16 40.72 40.25 592700.0 39.86
2021-01-06 41.25 40.24 40.4 40.62 630200.0 40.22
2021-01-05 40.82 40.14 40.53 40.39 475600.0 40.0
2021-01-04 41.15 40.48 41.01 40.81 472700.0 40.41
2020-12-31 41.15 40.77 41.11 40.82 305200.0 40.42
2020-12-30 41.2 40.95 41.14 41.06 207400.0 40.66
2020-12-29 41.44 40.89 41.02 41.02 338500.0 40.62
2020-12-28 41.25 40.66 41.05 40.87 149200.0 40.47
2020-12-24 40.99 40.74 40.8 40.98 119400.0 40.58
2020-12-23 40.94 40.51 40.7 40.63 434000.0 40.23
2020-12-22 40.57 40.21 40.48 40.39 340700.0 40.0
2020-12-21 40.71 40.15 40.68 40.53 298700.0 40.13
2020-12-18 41.82 41.15 41.76 41.15 401100.0 40.75
2020-12-17 42.15 41.74 41.87 41.85 241300.0 41.44
2020-12-16 42.17 41.42 41.98 41.67 320500.0 41.26
2020-12-15 42.15 41.54 41.8 41.96 381500.0 41.55
2020-12-14 42.0 41.49 41.8 41.56 554800.0 41.15
2020-12-11 41.61 41.21 41.4 41.52 232900.0 41.11
2020-12-10 41.49 40.94 41.0 41.41 227700.0 41.01
2020-12-09 41.13 40.77 41.11 41.07 241900.0 40.67
2020-12-08 41.31 40.9 40.9 40.94 218900.0 40.54
2020-12-07 41.15 40.73 40.84 40.99 218500.0 40.59
2020-12-04 40.94 40.43 40.43 40.89 243700.0 40.49
2020-12-03 40.61 39.81 39.81 40.43 347200.0 40.04
2020-12-02 40.21 39.5 40.04 39.86 460200.0 39.47
2020-12-01 40.78 40.05 40.78 40.08 480200.0 39.69
2020-11-30 40.89 40.07 40.84 40.27 422500.0 39.88
2020-11-27 40.95 40.58 40.85 40.68 132700.0 40.28
2020-11-25 40.81 40.51 40.79 40.65 536900.0 40.25
2020-11-24 41.03 40.57 40.96 40.69 358100.0 40.29
2020-11-23 41.05 40.63 40.83 40.79 179700.0 40.39
2020-11-20 40.92 40.61 40.71 40.81 177100.0 40.41
2020-11-19 40.87 40.4 40.77 40.62 237500.0 40.22
2020-11-18 41.08 40.75 41.05 40.78 291900.0 40.38
2020-11-17 41.12 40.55 40.61 41.08 285400.0 40.68
2020-11-16 41.79 40.86 41.66 41.13 1105600.0 40.35
2020-11-13 41.83 41.15 41.79 41.34 2085300.0 40.55
2020-11-12 42.07 41.36 41.94 41.59 247800.0 40.8
2020-11-11 42.44 42.04 42.3 42.1 199900.0 41.3
2020-11-10 42.41 41.81 41.95 42.04 399600.0 41.24
2020-11-09 43.49 41.7 42.77 41.81 519300.0 41.01
2020-11-06 42.24 41.19 41.27 41.79 325900.0 40.99
2020-11-05 41.49 40.98 41.0 41.25 208700.0 40.46
2020-11-04 40.97 39.78 40.07 40.49 270000.0 39.72
2020-11-03 40.51 39.74 40.28 39.97 246500.0 39.21
2020-11-02 40.09 39.53 39.64 39.76 246200.0 39.0
2020-10-30 40.4 39.32 40.28 39.5 338600.0 38.75
2020-10-29 40.62 39.72 39.96 40.49 248600.0 39.72
2020-10-28 40.98 39.99 40.61 40.07 671200.0 39.31
2020-10-27 41.58 41.14 41.17 41.35 404400.0 40.56
2020-10-26 41.33 40.93 41.25 41.16 150200.0 40.38
2020-10-23 41.76 41.28 41.73 41.53 107500.0 40.74
2020-10-22 41.56 41.03 41.18 41.52 186100.0 40.73
2020-10-21 41.15 40.63 40.74 41.09 154000.0 40.31
2020-10-20 41.13 40.65 40.99 40.84 185900.0 40.06
2020-10-19 41.49 40.8 41.42 40.87 208500.0 40.09
2020-10-16 41.6 41.12 41.55 41.39 243900.0 40.6
2020-10-15 41.29 40.55 40.69 41.18 258800.0 40.4
2020-10-14 41.7 41.06 41.55 41.09 280800.0 40.31
2020-10-13 41.75 41.36 41.7 41.52 218600.0 40.73
2020-10-12 41.94 41.67 41.83 41.74 97000.0 40.94
2020-10-09 42.47 41.7 42.28 41.79 346300.0 40.99
2020-10-08 42.41 42.06 42.09 42.13 209700.0 41.33
2020-10-07 42.06 41.53 41.53 41.89 199600.0 41.09
2020-10-06 41.75 41.25 41.75 41.51 224600.0 40.72
2020-10-05 41.92 41.16 41.38 41.64 191100.0 40.85
2020-10-02 41.3 40.59 40.59 41.25 339700.0 40.46
2020-10-01 41.29 40.72 40.92 41.05 216100.0 40.27
2020-09-30 41.09 40.74 41.0 40.86 426100.0 40.08
2020-09-29 40.93 40.43 40.84 40.83 254100.0 40.05
2020-09-28 40.84 40.33 40.41 40.76 212300.0 39.98
2020-09-25 40.33 39.61 39.87 40.2 297700.0 39.43
2020-09-24 39.94 39.17 39.38 39.85 247500.0 39.09
2020-09-23 40.02 39.3 39.9 39.42 357900.0 38.67
2020-09-22 39.91 39.26 39.29 39.76 307600.0 39.0
2020-09-21 39.39 38.73 39.12 39.29 451900.0 38.54
2020-09-18 39.96 39.28 39.61 39.42 424200.0 38.67
2020-09-17 39.97 39.4 39.53 39.74 244600.0 38.98
2020-09-16 40.36 39.71 40.05 39.74 361300.0 38.98
2020-09-15 40.74 40.02 40.27 40.13 515400.0 39.37
2020-09-14 40.58 40.04 40.42 40.12 556500.0 39.36
2020-09-11 40.5 40.07 40.48 40.24 154100.0 39.47
2020-09-10 41.05 40.21 41.05 40.23 225200.0 39.46
2020-09-09 41.19 40.37 40.6 41.0 386400.0 40.22
2020-09-08 40.41 39.29 39.4 40.24 436800.0 39.47
2020-09-04 40.17 39.5 40.03 39.85 362900.0 39.09
2020-09-03 40.78 39.64 40.73 40.0 312500.0 39.24
2020-09-02 40.78 39.67 39.67 40.69 374500.0 39.91
2020-09-01 40.13 39.27 40.13 39.68 256300.0 38.92
2020-08-31 40.38 39.7 39.7 40.04 320100.0 39.28
2020-08-28 40.28 39.62 40.2 39.8 257300.0 39.04
2020-08-27 40.7 40.12 40.6 40.21 224100.0 39.44
2020-08-26 40.54 39.79 40.16 40.52 396300.0 39.75
2020-08-25 40.42 39.92 40.31 40.23 156100.0 39.46
2020-08-24 40.58 40.09 40.54 40.25 146600.0 39.48
2020-08-21 40.51 39.69 39.95 40.38 198000.0 39.61
2020-08-20 40.3 39.89 40.02 40.07 193400.0 39.31
2020-08-19 40.36 39.94 40.09 40.15 181300.0 39.38
2020-08-18 40.42 39.84 40.12 40.08 184700.0 39.32
2020-08-17 40.57 40.24 40.53 40.33 2871900.0 39.21
2020-08-14 40.63 40.23 40.59 40.26 242700.0 39.14
2020-08-13 40.91 40.65 40.75 40.78 174200.0 39.64
2020-08-12 41.2 40.61 40.72 40.89 184300.0 39.75
2020-08-11 40.93 40.37 40.73 40.45 229700.0 39.32
2020-08-10 40.59 40.01 40.48 40.56 171500.0 39.43
2020-08-07 40.45 39.97 40.03 40.22 275800.0 39.1
2020-08-06 40.5 40.1 40.5 40.23 359700.0 39.11
2020-08-05 41.19 40.04 41.03 40.5 340700.0 39.37
2020-08-04 41.2 40.42 40.42 41.01 281100.0 39.87
2020-08-03 40.9 40.27 40.9 40.43 112300.0 39.3
2020-07-31 40.88 39.98 40.66 40.78 253600.0 39.64
2020-07-30 40.74 39.94 40.2 40.65 250500.0 39.52
2020-07-29 40.54 40.04 40.12 40.5 303900.0 39.37
2020-07-28 40.33 39.57 39.69 40.11 310900.0 38.99
2020-07-27 39.75 39.1 39.19 39.71 414200.0 38.6
2020-07-24 39.61 38.99 39.49 39.14 227900.0 38.05
2020-07-23 40.15 39.41 39.73 39.49 281200.0 38.39
2020-07-22 39.86 39.45 39.69 39.83 338900.0 38.72
2020-07-21 40.4 39.68 40.23 39.8 310900.0 38.69
2020-07-20 40.45 39.75 40.3 40.04 367000.0 38.93
2020-07-17 40.37 39.79 39.82 40.33 217600.0 39.21
2020-07-16 39.99 39.29 39.42 39.66 280800.0 38.56
2020-07-15 39.74 39.16 39.43 39.56 524000.0 38.46
2020-07-14 39.08 38.55 38.62 39.05 295500.0 37.96
2020-07-13 38.95 38.2 38.89 38.6 506400.0 37.53
2020-07-10 38.27 37.65 37.91 38.18 305300.0 37.12
2020-07-09 38.43 37.55 38.31 37.72 845300.0 36.67
2020-07-08 38.87 38.33 38.38 38.43 313500.0 37.36
2020-07-07 38.82 38.35 38.46 38.38 181500.0 37.31
2020-07-06 39.04 38.38 38.87 38.9 315600.0 37.82
2020-07-02 38.93 38.46 38.67 38.61 245400.0 37.53
2020-07-01 38.49 37.98 38.18 38.37 218300.0 37.3
2020-06-30 38.23 37.34 37.48 38.08 322800.0 37.02
2020-06-29 37.56 36.79 36.79 37.48 403800.0 36.44
2020-06-26 37.8 36.64 37.64 36.69 384300.0 35.67
2020-06-25 37.69 36.94 37.3 37.69 672400.0 36.64
2020-06-24 37.88 37.45 37.8 37.46 339000.0 36.42
2020-06-23 38.51 37.79 38.51 38.04 318600.0 36.98
2020-06-22 38.66 38.0 38.2 38.06 1016400.0 37.0
2020-06-19 39.03 37.85 38.89 38.09 644700.0 37.03
2020-06-18 38.76 38.02 38.11 38.61 261600.0 37.53
2020-06-17 38.75 38.13 38.69 38.31 217600.0 37.24
2020-06-16 39.39 38.32 39.14 38.59 319500.0 37.52
2020-06-15 38.72 37.05 37.16 38.47 405900.0 37.4
2020-06-12 38.33 37.43 37.82 37.78 328800.0 36.73
2020-06-11 38.59 36.93 38.59 37.04 393400.0 36.01
2020-06-10 39.81 39.2 39.62 39.23 253500.0 38.14
2020-06-09 40.07 39.1 39.82 39.56 265200.0 38.46
2020-06-08 40.62 40.04 40.36 40.3 325500.0 39.18
2020-06-05 40.76 39.9 40.2 40.05 327900.0 38.93
2020-06-04 39.94 39.19 39.94 39.46 381000.0 38.36
2020-06-03 40.24 39.09 39.29 40.05 342500.0 38.93
2020-06-02 39.36 38.83 39.36 39.03 431500.0 37.94
2020-06-01 39.25 38.49 38.56 39.18 421900.0 38.09
2020-05-29 39.02 38.24 38.69 38.36 464600.0 37.29
2020-05-28 38.84 38.03 38.15 38.69 550100.0 37.61
2020-05-27 37.92 36.89 37.8 37.86 621700.0 36.81
2020-05-26 37.74 37.1 37.14 37.57 884500.0 36.52
2020-05-22 36.24 35.53 35.83 36.2 266700.0 35.19
2020-05-21 36.87 35.96 36.71 35.99 1071100.0 34.99
2020-05-20 37.66 36.7 37.66 36.73 318500.0 35.71
2020-05-19 37.47 36.85 37.2 37.03 489000.0 36.0
2020-05-18 37.68 36.92 37.0 37.28 243300.0 36.24
2020-05-15 36.72 35.71 36.55 36.03 773200.0 35.03
2020-05-14 36.84 35.67 36.04 36.82 441500.0 35.79
2020-05-13 38.0 36.63 37.8 36.71 786800.0 35.36
2020-05-12 38.95 37.72 38.81 37.8 361700.0 36.41
2020-05-11 38.78 37.68 38.04 38.61 410800.0 37.19
2020-05-08 38.47 37.78 38.47 38.22 383500.0 36.81
2020-05-07 38.9 37.76 38.71 37.88 452100.0 36.49
2020-05-06 38.85 38.29 38.76 38.32 351700.0 36.91
2020-05-05 38.99 38.2 38.2 38.71 365600.0 37.28
2020-05-04 38.03 37.17 37.52 38.03 322200.0 36.63
2020-05-01 38.39 37.51 38.39 37.55 335400.0 36.17
2020-04-30 39.85 38.33 39.67 38.75 457500.0 37.32
2020-04-29 40.18 39.72 39.83 40.0 473700.0 38.53
2020-04-28 39.86 39.07 39.73 39.44 390400.0 37.99
2020-04-27 39.06 38.07 38.24 38.95 423400.0 37.52
2020-04-24 38.2 37.53 37.98 38.01 302000.0 36.61
2020-04-23 38.54 37.64 38.22 37.81 768100.0 36.42
2020-04-22 38.57 37.36 37.8 38.21 535500.0 36.8
2020-04-21 38.07 37.08 37.57 37.21 423100.0 35.84
2020-04-20 38.72 37.8 38.12 38.13 903200.0 36.73
2020-04-17 38.92 37.81 38.77 38.82 747800.0 37.39
2020-04-16 38.6 37.69 37.95 37.88 423100.0 36.49
2020-04-15 38.83 37.54 38.41 37.59 467800.0 36.21
2020-04-14 40.23 38.93 39.58 39.5 647700.0 38.05
2020-04-13 39.61 38.44 39.26 39.48 450100.0 38.03
2020-04-09 40.32 39.21 39.97 39.63 844700.0 38.17
2020-04-08 39.87 38.41 39.23 39.38 707700.0 37.93
2020-04-07 40.45 38.71 39.95 39.18 1128700.0 37.74
2020-04-06 38.95 36.67 36.85 38.75 969500.0 37.32
2020-04-03 36.71 35.45 36.19 36.06 539800.0 34.73
2020-04-02 36.71 35.55 35.57 36.38 1336100.0 35.04
2020-04-01 37.8 35.49 37.47 35.91 912500.0 34.59
2020-03-31 38.64 36.51 36.55 38.55 1177300.0 37.13
2020-03-30 37.18 34.71 36.04 37.06 896500.0 35.7
2020-03-27 36.86 34.38 35.75 35.51 745400.0 34.2
2020-03-26 36.93 34.44 34.54 36.71 1086700.0 35.36
2020-03-25 35.71 31.72 31.97 34.06 1329000.0 32.81
2020-03-24 32.18 30.0 30.5 31.98 859300.0 30.8
2020-03-23 32.63 28.59 31.37 29.08 1097600.0 28.01
2020-03-20 35.35 31.57 34.62 31.85 1191700.0 30.68
2020-03-19 34.49 29.73 31.59 34.23 1047200.0 32.97
2020-03-18 34.87 31.0 33.7 32.21 1098700.0 31.02
2020-03-17 36.66 33.68 34.83 35.69 997400.0 34.38
2020-03-16 36.33 33.2 34.85 34.2 875600.0 32.94
2020-03-13 37.88 33.51 35.16 37.8 1446100.0 36.41
2020-03-12 36.83 32.63 36.0 33.98 1045000.0 32.73
2020-03-11 40.31 38.18 39.9 38.65 906500.0 37.23
2020-03-10 41.28 39.48 40.88 40.52 1196200.0 39.03
2020-03-09 42.2 39.94 42.19 40.11 1080000.0 38.63
2020-03-06 43.66 42.5 42.95 43.64 1185900.0 42.03
2020-03-05 43.89 43.0 43.24 43.36 611600.0 41.76
2020-03-04 43.67 42.65 42.81 43.55 539900.0 41.95
2020-03-03 43.35 42.23 42.34 42.31 692200.0 40.75
2020-03-02 42.44 40.44 40.55 42.3 797200.0 40.74
2020-02-28 41.14 40.16 41.03 40.46 865900.0 38.97
2020-02-27 43.26 41.23 42.99 41.67 574600.0 40.14
2020-02-26 43.86 43.17 43.6 43.23 449400.0 41.64
2020-02-25 44.09 43.52 43.99 43.54 323400.0 41.94
2020-02-24 44.32 43.5 43.75 43.97 321400.0 42.35
2020-02-21 44.46 44.0 44.02 44.22 423600.0 42.59
2020-02-20 44.31 43.86 44.26 44.02 228700.0 42.4
2020-02-19 44.37 44.06 44.37 44.27 249000.0 42.64
2020-02-18 44.72 43.94 44.02 44.3 368300.0 42.67