Fortis Inc

FTS
🏛️ usa →
50.11
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 49.61 49.61 49.61 49.61 3.2K
09:33 49.71 49.74 49.71 49.74 0.9K
09:34 49.83 49.83 49.83 49.83 2.5K
09:36 49.90 49.90 49.90 49.90 2.8K
09:37 49.87 49.87 49.87 49.87 3.6K
09:38 49.86 49.86 49.86 49.86 0.4K
09:39 49.87 49.87 49.87 49.87 1.2K
09:41 49.83 49.83 49.83 49.83 2.1K
09:44 49.90 49.90 49.90 49.90 3.7K
09:46 49.88 49.88 49.88 49.88 1.3K
09:48 49.80 49.80 49.80 49.80 1.0K
09:49 49.76 49.76 49.76 49.76 3.9K
09:51 49.71 49.71 49.71 49.71 1.6K
09:52 49.77 49.77 49.77 49.77 4.8K
09:59 49.70 49.70 49.70 49.70 0.4K
10:01 49.70 49.70 49.70 49.70 2.9K
10:02 49.75 49.75 49.75 49.75 1.7K
10:06 49.74 49.74 49.74 49.74 0.2K
10:07 49.75 49.75 49.75 49.75 2.4K
10:15 49.75 49.75 49.74 49.74 6.6K
10:23 49.80 49.80 49.80 49.80 0.9K
10:28 49.83 49.83 49.83 49.83 0.9K
10:30 49.82 49.82 49.82 49.82 1.2K
10:32 49.82 49.82 49.82 49.82 6.0K
10:39 49.92 49.92 49.92 49.92 0.6K
10:40 49.90 49.90 49.90 49.90 1.5K
10:48 49.90 49.90 49.90 49.90 2.3K
10:51 49.92 49.92 49.92 49.92 0.4K
10:52 49.90 49.90 49.90 49.90 0.6K
10:53 49.88 49.88 49.88 49.88 1.9K
10:54 49.86 49.86 49.86 49.86 0.6K
10:55 49.87 49.87 49.87 49.87 1.5K
10:58 49.86 49.86 49.86 49.86 0.5K
10:59 49.86 49.86 49.86 49.86 0.1K
11:00 49.85 49.85 49.84 49.84 2.2K
11:03 49.80 49.80 49.80 49.80 6.1K
11:08 49.77 49.77 49.77 49.77 0.1K
11:09 49.75 49.78 49.75 49.77 1.0K
11:10 49.79 49.79 49.78 49.78 0.9K
11:11 49.77 49.77 49.77 49.77 1.2K
11:12 49.80 49.80 49.79 49.79 3.9K
11:13 49.79 49.79 49.79 49.79 0.4K
11:14 49.81 49.81 49.81 49.81 0.9K
11:18 49.82 49.82 49.82 49.82 1.1K
11:21 49.83 49.83 49.83 49.83 1.1K
11:26 49.80 49.80 49.80 49.80 1.8K
11:30 49.83 49.83 49.83 49.83 1.1K
11:31 49.82 49.82 49.82 49.82 1.4K
11:36 49.84 49.84 49.84 49.84 1.7K
11:41 49.83 49.83 49.82 49.82 9.2K
11:55 49.76 49.76 49.76 49.76 2.3K
12:02 49.76 49.76 49.76 49.76 0.2K
12:04 49.76 49.76 49.76 49.76 3.5K
12:17 49.78 49.78 49.78 49.78 0.4K
12:18 49.77 49.77 49.77 49.77 2.3K
12:21 49.78 49.79 49.78 49.79 1.7K
12:25 49.80 49.80 49.80 49.80 0.3K
12:26 49.81 49.81 49.81 49.81 3.7K
12:34 49.82 49.82 49.82 49.82 2.4K
12:41 49.81 49.81 49.81 49.81 2.3K
12:47 49.80 49.80 49.80 49.80 0.3K
12:50 49.83 49.83 49.83 49.83 1.2K
12:51 49.82 49.82 49.82 49.82 0.5K
12:53 49.81 49.81 49.81 49.81 6.7K
12:57 49.83 49.83 49.83 49.83 1.0K
13:00 49.83 49.83 49.83 49.83 0.1K
13:02 49.82 49.82 49.82 49.82 0.5K
13:03 49.83 49.85 49.83 49.85 1.2K
13:06 49.83 49.83 49.83 49.83 1.1K
13:12 49.81 49.81 49.81 49.81 0.6K
13:15 49.82 49.82 49.82 49.82 0.2K
13:16 49.83 49.83 49.83 49.83 0.2K
13:18 49.82 49.82 49.82 49.82 4.1K
13:20 49.81 49.81 49.81 49.81 0.9K
13:24 49.85 49.85 49.85 49.85 0.7K
13:26 49.83 49.83 49.83 49.83 2.7K
13:34 49.84 49.84 49.83 49.83 0.7K
13:35 49.82 49.82 49.82 49.82 1.1K
13:39 49.79 49.79 49.79 49.79 3.8K
13:40 49.79 49.79 49.79 49.79 0.6K
13:42 49.82 49.82 49.82 49.82 1.0K
13:47 49.80 49.80 49.80 49.80 1.6K
13:55 49.81 49.81 49.81 49.81 0.7K
14:01 49.78 49.78 49.77 49.77 2.4K
14:04 49.82 49.82 49.82 49.82 5.8K
14:12 49.75 49.75 49.75 49.75 2.6K
14:16 49.75 49.75 49.75 49.74 2.6K
14:20 49.76 49.76 49.76 49.76 1.0K
14:22 49.76 49.76 49.76 49.76 1.0K
14:29 49.73 49.74 49.73 49.74 0.8K
14:32 49.75 49.75 49.75 49.75 1.7K
14:33 49.75 49.75 49.75 49.75 2.4K
14:40 49.76 49.76 49.76 49.76 1.8K
14:44 49.73 49.73 49.73 49.73 0.3K
14:45 49.72 49.72 49.72 49.72 2.0K
14:52 49.73 49.74 49.73 49.74 1.3K
14:53 49.74 49.74 49.73 49.74 1.7K
14:54 49.74 49.74 49.74 49.74 4.4K
15:04 49.75 49.75 49.75 49.75 2.6K
15:09 49.70 49.70 49.70 49.70 0.9K
15:10 49.68 49.68 49.68 49.68 2.6K
15:11 49.67 49.67 49.67 49.67 1.6K
15:13 49.68 49.68 49.68 49.68 5.3K
15:14 49.68 49.68 49.68 49.68 1.2K
15:15 49.66 49.66 49.66 49.66 0.8K
15:17 49.66 49.66 49.66 49.66 3.6K
15:18 49.66 49.66 49.66 49.66 9.9K
15:20 49.67 49.67 49.67 49.67 6.8K
15:21 49.68 49.68 49.68 49.68 0.5K
15:22 49.68 49.68 49.68 49.68 1.1K
15:23 49.68 49.68 49.68 49.68 3.2K
15:25 49.65 49.65 49.65 49.65 3.7K
15:33 49.67 49.67 49.67 49.67 7.5K
15:36 49.66 49.66 49.65 49.65 5.3K
15:37 49.65 49.65 49.64 49.64 2.5K
15:38 49.64 49.64 49.64 49.64 2.0K
15:39 49.64 49.65 49.64 49.65 5.6K
15:40 49.65 49.65 49.64 49.64 3.2K
15:41 49.61 49.61 49.61 49.61 10.1K
15:44 49.59 49.59 49.59 49.59 3.8K
15:45 49.59 49.59 49.59 49.59 5.5K
15:46 49.58 49.58 49.58 49.58 1.7K
15:48 49.58 49.58 49.58 49.58 3.1K
15:49 49.59 49.59 49.59 49.59 0.3K
15:50 49.59 49.59 49.59 49.59 13.3K
15:51 49.58 49.58 49.58 49.58 1.1K
15:53 49.59 49.59 49.58 49.59 4.0K
15:54 49.59 49.59 49.57 49.57 7.3K
15:55 49.58 49.61 49.58 49.60 16.9K
15:56 49.59 49.60 49.59 49.60 10.5K
15:57 49.61 49.63 49.60 49.63 17.7K
15:58 49.63 49.65 49.62 49.65 12.8K
15:59 49.65 49.67 49.64 49.67 45.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 49.70 50.31 49.65 50.11 0.6M
2025-09-26 49.69 49.97 49.56 49.67 0.4M
2025-09-25 49.58 49.87 49.42 49.47 0.6M
2025-09-24 49.34 49.67 49.19 49.48 0.5M
2025-09-23 49.07 49.34 48.90 49.34 0.6M
2025-09-22 49.44 49.58 49.12 49.14 0.8M
2025-09-19 48.90 49.44 48.90 49.28 0.6M
2025-09-18 48.78 49.11 48.69 48.84 0.5M
2025-09-17 49.15 49.35 49.00 49.04 0.3M
2025-09-16 49.45 49.45 48.98 48.98 0.6M
2025-09-15 49.37 49.52 49.19 49.38 0.5M
2025-09-12 49.18 49.41 49.13 49.36 0.3M
2025-09-11 49.04 49.24 48.93 49.24 0.3M
2025-09-10 49.12 49.17 48.86 48.99 0.4M
2025-09-09 48.81 49.24 48.68 48.98 0.4M
2025-09-08 49.30 49.36 48.64 48.91 0.6M
2025-09-05 49.91 49.98 49.13 49.23 0.4M
2025-09-04 49.63 49.77 49.33 49.68 0.9M
2025-09-03 49.42 49.60 49.33 49.38 0.7M
2025-09-02 49.62 49.66 49.32 49.54 0.7M
2025-08-29 49.59 49.98 49.42 49.74 0.4M
2025-08-28 49.92 50.02 49.35 49.58 0.6M
2025-08-27 49.85 50.04 49.34 50.04 0.6M
2025-08-26 50.27 50.27 49.63 49.82 0.9M
2025-08-25 50.41 50.53 50.13 50.20 0.4M
2025-08-22 50.98 51.07 50.63 50.68 0.4M
2025-08-21 50.83 50.98 50.72 50.77 0.5M
2025-08-20 50.47 51.13 50.46 50.85 0.9M
2025-08-19 50.17 50.34 49.77 50.24 0.9M
2025-08-18 50.84 50.98 50.40 50.55 0.6M
2025-08-15 50.72 50.95 50.58 50.76 0.6M
2025-08-14 50.42 50.94 50.36 50.73 0.5M
2025-08-13 50.61 50.75 50.41 50.47 0.6M
2025-08-12 50.78 50.78 50.30 50.52 0.4M
2025-08-11 50.87 50.96 50.58 50.65 0.4M
2025-08-08 51.00 51.12 50.77 50.80 0.6M
2025-08-07 50.35 50.87 50.15 50.81 0.6M
2025-08-06 50.49 50.78 50.10 50.44 0.5M
2025-08-05 50.66 51.45 50.12 50.43 0.8M
2025-08-04 49.92 50.49 49.92 50.47 0.4M
2025-08-01 49.83 50.56 49.45 49.89 1.0M
2025-07-31 48.72 49.11 48.72 48.97 0.5M
2025-07-30 48.74 49.38 48.53 49.00 0.4M
2025-07-29 48.47 48.91 48.35 48.81 0.5M
2025-07-28 48.87 49.01 48.28 48.32 0.8M
2025-07-25 49.06 49.19 48.76 49.07 0.4M
2025-07-24 48.77 49.16 48.61 49.06 0.5M
2025-07-23 49.06 49.27 48.65 48.77 0.6M
2025-07-22 48.27 49.09 48.27 49.07 0.7M
2025-07-21 47.81 48.15 47.65 48.12 0.8M
2025-07-18 47.25 47.47 47.00 47.28 0.6M
2025-07-17 46.73 47.05 46.66 47.00 0.6M
2025-07-16 46.97 47.33 46.92 47.20 0.5M
2025-07-15 47.12 47.39 46.90 47.05 0.6M
2025-07-14 47.07 47.64 47.07 47.21 0.6M
2025-07-11 46.90 47.32 46.83 47.21 0.6M
2025-07-10 46.62 47.27 46.55 47.17 0.6M
2025-07-09 46.80 46.99 46.58 46.87 0.4M
2025-07-08 46.62 47.03 46.46 46.83 0.5M
2025-07-07 47.33 47.33 46.84 46.88 0.5M
2025-07-03 47.02 47.51 47.02 47.41 0.3M
2025-07-02 47.52 47.55 46.79 47.08 0.6M
2025-07-01 47.91 48.07 47.52 47.82 0.3M
2025-06-30 47.22 47.77 47.06 47.73 0.5M
2025-06-27 47.18 47.53 47.01 47.16 0.6M
2025-06-26 46.78 47.20 46.78 47.13 0.5M
2025-06-25 47.19 47.19 46.57 46.60 0.8M
2025-06-24 47.55 47.59 47.25 47.37 0.6M
2025-06-23 47.17 47.65 47.08 47.58 0.6M
2025-06-20 47.25 47.36 46.72 47.05 0.6M
2025-06-18 47.50 47.50 47.16 47.33 0.4M
2025-06-17 47.70 47.70 47.20 47.38 0.4M
2025-06-16 48.24 48.62 47.62 47.68 0.4M
2025-06-13 48.02 48.35 47.80 48.16 0.6M
2025-06-12 47.63 47.99 47.54 47.99 0.4M
2025-06-11 47.58 47.58 47.14 47.42 0.6M
2025-06-10 47.20 47.62 47.20 47.49 0.6M
2025-06-09 47.21 47.55 46.92 47.34 0.5M
2025-06-06 47.86 47.99 47.43 47.51 0.5M
2025-06-05 48.18 48.18 47.79 48.09 0.4M
2025-06-04 48.60 48.60 47.91 48.14 0.4M
2025-06-03 48.79 49.03 48.31 48.43 0.5M
2025-06-02 48.58 49.02 48.32 48.73 0.6M
2025-05-30 48.20 49.01 48.15 48.83 0.7M
2025-05-29 47.71 48.31 47.71 48.22 0.4M
2025-05-28 48.40 48.40 47.71 47.88 0.4M
2025-05-27 48.33 48.92 48.20 48.53 0.5M
2025-05-23 48.00 48.39 47.65 48.36 0.3M
2025-05-22 48.00 48.07 47.53 47.70 0.4M
2025-05-21 47.47 48.28 47.47 48.15 0.6M
2025-05-20 47.57 48.03 47.45 47.79 0.5M
2025-05-19 47.00 47.63 47.00 47.59 0.2M
2025-05-16 47.12 47.25 46.80 47.16 0.5M
2025-05-15 46.55 47.34 46.48 47.29 2.4M
2025-05-14 46.50 46.66 45.87 46.46 0.6M
2025-05-13 46.78 46.78 46.23 46.55 0.6M
2025-05-12 47.53 47.80 46.38 46.74 0.7M
2025-05-09 48.50 48.50 47.77 48.04 0.6M
2025-05-08 49.69 49.69 48.50 48.50 0.9M
2025-05-07 49.34 50.06 49.23 49.76 0.5M
2025-05-06 48.89 49.36 48.68 49.04 0.8M
2025-05-05 48.72 48.79 48.23 48.73 0.3M
2025-05-02 48.89 49.03 48.40 48.56 0.7M
2025-05-01 49.42 49.60 48.95 48.98 0.3M
2025-04-30 49.07 49.65 48.62 49.51 0.6M
2025-04-29 48.64 48.83 48.56 48.82 0.3M
2025-04-28 48.48 48.66 47.98 48.63 0.4M
2025-04-25 48.70 48.70 48.34 48.57 0.4M
2025-04-24 48.33 48.67 47.97 48.55 0.5M
2025-04-23 48.69 48.90 47.88 48.33 0.6M
2025-04-22 48.50 48.94 48.37 48.93 0.6M
2025-04-21 48.19 48.56 47.75 48.11 0.3M
2025-04-17 47.88 48.38 47.78 48.18 0.7M
2025-04-16 47.62 48.08 47.37 47.63 0.3M
2025-04-15 47.46 47.78 47.29 47.39 1.1M
2025-04-14 46.61 47.56 46.37 47.45 0.5M
2025-04-11 45.45 46.73 45.45 46.53 0.6M
2025-04-10 44.46 45.49 44.21 45.25 1.1M
2025-04-09 44.13 44.68 43.28 44.42 1.6M
2025-04-08 45.58 46.19 44.19 44.50 1.1M
2025-04-07 45.15 46.15 44.35 45.12 1.1M
2025-04-04 47.19 47.50 46.15 46.16 1.4M
2025-04-03 46.54 48.07 46.51 47.32 0.5M
2025-04-02 46.32 46.32 45.78 46.16 0.4M
2025-04-01 45.57 46.37 45.28 46.12 0.5M
2025-03-31 45.30 46.08 45.10 45.58 0.7M
2025-03-28 44.78 45.59 44.56 45.30 0.6M
2025-03-27 44.64 44.95 44.53 44.74 0.4M
2025-03-26 44.24 44.94 44.24 44.63 0.4M
2025-03-25 44.86 44.99 44.38 44.40 0.6M
2025-03-24 44.88 45.40 44.75 44.94 0.4M
2025-03-21 45.27 45.37 44.73 44.99 0.5M
2025-03-20 45.16 45.25 44.85 45.24 0.5M
2025-03-19 45.10 45.20 44.90 45.15 0.2M
2025-03-18 45.24 45.44 44.85 45.19 0.2M
2025-03-17 44.80 45.39 44.80 45.30 0.3M
2025-03-14 44.68 45.28 44.56 44.93 0.5M
2025-03-13 44.54 45.05 44.54 44.85 0.4M
2025-03-12 44.14 44.76 43.95 44.52 0.5M
2025-03-11 44.94 45.03 44.26 44.38 0.5M
2025-03-10 44.62 45.26 44.61 44.96 0.5M
2025-03-07 43.50 44.74 43.47 44.65 0.9M
2025-03-06 44.12 44.32 43.66 43.68 0.5M
2025-03-05 44.14 44.60 43.70 44.29 1.1M
2025-03-04 44.35 44.59 43.90 44.15 1.2M
2025-03-03 43.88 44.45 43.83 44.15 0.7M
2025-02-28 43.76 43.89 43.19 43.88 0.5M
2025-02-27 43.38 43.79 43.27 43.45 1.2M
2025-02-26 43.96 44.32 43.69 43.92 0.5M
2025-02-25 44.22 44.41 43.99 44.17 0.9M
2025-02-24 44.19 44.38 43.76 43.98 0.4M
2025-02-21 43.72 44.16 43.62 44.10 0.5M
2025-02-20 43.95 44.08 43.66 43.78 0.4M
2025-02-19 43.67 43.96 43.22 43.95 0.5M
2025-02-18 44.17 44.24 42.95 43.62 0.7M
2025-02-14 44.71 45.46 44.68 44.88 7.6M
2025-02-13 44.06 44.55 44.03 44.32 0.5M
2025-02-12 43.40 44.07 43.40 43.89 0.3M
2025-02-11 43.69 43.95 43.38 43.95 0.5M
2025-02-10 43.56 43.92 43.36 43.77 0.3M
2025-02-07 43.51 43.65 43.18 43.52 0.3M
2025-02-06 43.59 43.65 43.15 43.57 0.3M
2025-02-05 43.17 43.74 43.07 43.55 0.3M
2025-02-04 42.90 43.15 42.60 42.77 0.4M
2025-02-03 41.51 42.98 41.24 42.72 0.6M
2025-01-31 42.84 43.19 42.46 42.62 0.5M
2025-01-30 42.59 43.15 42.41 42.79 0.5M
2025-01-29 42.72 42.87 42.16 42.29 0.3M
2025-01-28 43.24 43.36 42.57 42.68 0.4M
2025-01-27 42.28 43.56 42.24 43.38 0.6M
2025-01-24 42.44 42.48 42.21 42.42 0.3M
2025-01-23 42.08 42.40 41.88 42.21 0.3M
2025-01-22 42.54 42.54 41.99 42.07 0.5M
2025-01-21 42.30 42.72 42.15 42.54 0.4M
2025-01-17 41.64 42.32 41.64 41.95 0.4M
2025-01-16 41.00 41.84 40.80 41.75 0.4M
2025-01-15 40.88 41.15 40.62 40.99 0.4M
2025-01-14 40.68 40.69 40.39 40.49 0.3M
2025-01-13 40.91 40.91 40.32 40.68 0.5M
2025-01-10 41.77 41.80 40.71 40.79 0.4M
2025-01-08 41.56 42.01 41.36 41.99 0.3M
2025-01-07 41.47 42.09 41.47 41.78 0.5M
2025-01-06 41.60 41.84 41.24 41.39 0.4M
2025-01-03 41.48 41.73 41.37 41.58 0.3M
2025-01-02 41.63 41.72 41.29 41.38 0.3M