Fortis Inc.
FTSNYSEUtilities● Active
$55.89
$-0.01(-0.02%)
Market Cap$28.5B
P/E Ratio—
52W High$58.78
52W Low$46.46
Fortis Inc.（FTS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fts · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$58.78
Mar 16, 2026
-4.9% from here
5-Year Low5Y
$34.76
Oct 13, 2022
+60.8% from low
IPO Priceadj.
$27.26
Jan 5, 2010
+105.1% since IPO
1 Year Ago
$47.34
Jun 9, 2025
+18.1% in 1Y
5 Years Ago
$45.82
Jun 8, 2021
+22.0% in 5Y
10 Years Ago
$33.00
Jun 8, 2016
+69.4% in 10Y
Historical Price Data · FTS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $55.33 | $56.10 | $55.09 | $55.90 | $55.90 | 1.5M | +1.03% |
| Jun 4, 2026 | $55.35 | $55.36 | $54.48 | $55.23 | $55.23 | 610K | -0.22% |
| Jun 3, 2026 | $54.20 | $55.51 | $54.20 | $54.69 | $54.69 | 737K | +0.90% |
| Jun 2, 2026 | $54.46 | $55.10 | $54.46 | $54.75 | $54.75 | 604K | +0.53% |
| Jun 1, 2026 | $54.96 | $55.16 | $54.39 | $54.46 | $54.46 | 686K | -0.91% |
| May 29, 2026 | $56.13 | $56.38 | $55.26 | $55.33 | $55.33 | 742K | -1.43% |
| May 28, 2026 | $56.76 | $56.97 | $56.02 | $56.11 | $56.11 | 1.1M | -1.15% |
| May 27, 2026 | $56.30 | $56.99 | $56.30 | $56.82 | $56.82 | 557K | +0.92% |
| May 26, 2026 | $56.55 | $56.98 | $56.26 | $56.63 | $56.63 | 660K | +0.14% |
| May 22, 2026 | $56.21 | $56.62 | $55.99 | $56.48 | $56.48 | 523K | +0.48% |
| May 21, 2026 | $55.88 | $56.45 | $55.80 | $56.23 | $56.23 | 524K | +0.63% |
| May 20, 2026 | $55.84 | $56.32 | $55.69 | $55.88 | $55.88 | 916K | +0.07% |
| May 19, 2026 | $55.18 | $56.10 | $54.91 | $55.85 | $55.85 | 832K | +1.21% |
| May 18, 2026 | $55.00 | $55.57 | $54.80 | $55.09 | $55.09 | 620K | +0.16% |
| May 15, 2026 | $55.93 | $55.97 | $54.71 | $54.71 | $54.71 | 874K | -2.18% |
| May 14, 2026 | $56.43 | $56.62 | $56.18 | $56.44 | $56.44 | 384K | +0.02% |
| May 13, 2026 | $56.46 | $56.46 | $55.73 | $56.20 | $56.20 | 652K | -0.46% |
| May 12, 2026 | $56.39 | $56.56 | $56.06 | $56.35 | $56.35 | 560K | -0.07% |
| May 11, 2026 | $56.12 | $56.69 | $56.12 | $56.23 | $56.23 | 426K | +0.20% |
| May 8, 2026 | $56.19 | $56.43 | $55.80 | $56.09 | $56.09 | 1.1M | -0.18% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FTS
Jan 1 → Dec 31 · 6 years2026+7.3%$52.08 → $55.90
+7.3%
2025+24.8%$41.63 → $51.94
+24.8%
2024+2.1%$40.71 → $41.57
+2.1%
2023+2.8%$40.02 → $41.13
+2.8%
2022-16.9%$48.20 → $40.04
-16.9%
2021+5.3%$45.85 → $48.27
+5.3%
Best Year2025 · +24.8%
Worst Year2022 · -16.9%
Positive Years5 / 6
Avg Annual Return+4.2%
6Y Total Return+21.9%
6Y CAGR~+3.4% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$945.00+0.00%
Mkt Cap $253.9B
NextEra Energy, Inc.
NEE
$85.91+0.00%
Mkt Cap $179.2B
The Southern Company
SO
$92.47+0.00%
Mkt Cap $104.2B
Duke Energy Corporation
DUK
$123.99+0.00%
Mkt Cap $96.7B
Constellation Energy Corporation
CEG
$253.47+0.00%
Mkt Cap $91.6B
National Grid plc
NGG
$80.86+0.00%
Mkt Cap $80.5B
American Electric Power Company, Inc.
AEP
$128.62+0.00%
Mkt Cap $70.0B
Sempra
SRE
$91.44+0.00%
Mkt Cap $59.8B
Dominion Energy, Inc.
D
$66.99+0.00%
Mkt Cap $58.9B
The Southern Company
SOMN
$50.48+0.00%
Mkt Cap $56.0BWhat If You Invested in FTS?
If you invested $1,000 in FTS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,694
Total Return+69.4%
CAGR~+5.4% / yr
Profit+$694
Based on Jun 8, 2016 · $33.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Fortis Inc.（FTS）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $55.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FTS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FTS 历史股价FMP 日线复权 OHLCV