Fortis Inc. - Price History
Monthly price history for FTS (Fortis Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $39.31 | $39.31 |
| March 2024 | $39.51 | $39.51 |
| February 2024 | $38.58 | $38.58 |
| January 2024 | $39.68 | $40.13 |
| December 2023 | $40.67 | $41.13 |
| November 2023 | $39.63 | $40.08 |
| October 2023 | $38.88 | $39.73 |
| September 2023 | $37.18 | $37.99 |
| August 2023 | $38.36 | $39.20 |
| July 2023 | $41.28 | $42.63 |
| June 2023 | $41.72 | $43.09 |
| May 2023 | $40.73 | $42.06 |
| April 2023 | $42.13 | $43.91 |
| March 2023 | $40.80 | $42.53 |
| February 2023 | $37.96 | $39.57 |
| January 2023 | $39.08 | $41.15 |
| December 2022 | $38.03 | $40.04 |
| November 2022 | $38.26 | $40.29 |
| October 2022 | $36.64 | $39 |
| September 2022 | $35.70 | $37.99 |
| August 2022 | $41.45 | $44.11 |
| July 2022 | $44.02 | $47.26 |
| June 2022 | $44.03 | $47.27 |
| May 2022 | $46.91 | $50.36 |
| April 2022 | $44.93 | $48.65 |
| March 2022 | $45.71 | $49.50 |
| February 2022 | $42.31 | $45.82 |
| January 2022 | $43.50 | $47.53 |
| December 2021 | $44.17 | $48.27 |
| November 2021 | $39.63 | $43.31 |
| October 2021 | $40.35 | $44.51 |
| September 2021 | $40.18 | $44.33 |
| August 2021 | $41.54 | $45.82 |
| July 2021 | $40.74 | $45.34 |
| June 2021 | $39.74 | $44.23 |
| May 2021 | $41.02 | $45.65 |
| April 2021 | $39.73 | $44.60 |
| March 2021 | $38.63 | $43.37 |
| February 2021 | $34.29 | $38.50 |
| January 2021 | $35.66 | $40.43 |
| December 2020 | $36 | $40.82 |
| November 2020 | $35.52 | $40.27 |
| October 2020 | $34.51 | $39.50 |
| September 2020 | $35.70 | $40.86 |
| August 2020 | $34.98 | $40.04 |
| July 2020 | $35.31 | $40.78 |
| June 2020 | $32.97 | $38.08 |
| May 2020 | $33.22 | $38.36 |
| April 2020 | $33.22 | $38.75 |
| March 2020 | $33.05 | $38.55 |
| February 2020 | $34.69 | $40.46 |
| January 2020 | $37.08 | $43.60 |
| December 2019 | $35.31 | $41.52 |
| November 2019 | $33.24 | $39.09 |
| October 2019 | $35.04 | $41.57 |
| September 2019 | $35.68 | $42.33 |
| August 2019 | $34.78 | $41.27 |
| July 2019 | $32.95 | $39.42 |
| June 2019 | $32.99 | $39.47 |
| May 2019 | $31.60 | $37.81 |
| April 2019 | $30.65 | $37 |
| March 2019 | $30.64 | $36.99 |
| February 2019 | $29.87 | $36.05 |
| January 2019 | $29.28 | $35.68 |
| December 2018 | $27.37 | $33.36 |
| November 2018 | $28.49 | $34.72 |
| October 2018 | $26.84 | $33.03 |
| September 2018 | $26.35 | $32.42 |
| August 2018 | $26.59 | $32.72 |
| July 2018 | $26.37 | $32.77 |
| June 2018 | $25.66 | $31.88 |
| May 2018 | $25.69 | $31.92 |
| April 2018 | $26.68 | $33.49 |
| March 2018 | $26.90 | $33.77 |
| February 2018 | $26.02 | $32.66 |
| January 2018 | $27.86 | $35.34 |
| December 2017 | $28.91 | $36.67 |
| November 2017 | $29.01 | $36.80 |
| October 2017 | $28.78 | $36.83 |
| September 2017 | $27.95 | $35.77 |
| August 2017 | $28.58 | $36.58 |
| July 2017 | $28.24 | $36.46 |
| June 2017 | $27.23 | $35.15 |
| May 2017 | $25.47 | $32.88 |
| April 2017 | $24.96 | $32.52 |
| March 2017 | $25.45 | $33.16 |
| February 2017 | $24.39 | $31.78 |
| January 2017 | $24.44 | $32.14 |
| December 2016 | $23.48 | $30.88 |
| November 2016 | $22.64 | $29.78 |
| October 2016 | $24.73 | $32.85 |
| September 2016 | $24.26 | $32.22 |
| August 2016 | $23.69 | $31.46 |
| July 2016 | $24.71 | $33.11 |
| June 2016 | $25.22 | $33.80 |
| May 2016 | $23.58 | $31.60 |
| April 2016 | $23.47 | $31.75 |
| March 2016 | $23.35 | $31.58 |
| February 2016 | $20.61 | $27.88 |
| January 2016 | $21.09 | $28.82 |
| December 2015 | $19.68 | $26.90 |
| November 2015 | $20.22 | $27.63 |
| October 2015 | $20.98 | $28.97 |
| September 2015 | $20.41 | $28.17 |
| August 2015 | $19.96 | $27.56 |
| July 2015 | $20.54 | $28.62 |
| June 2015 | $20.19 | $28.12 |
| May 2015 | $21.65 | $30.16 |
| April 2015 | $23.18 | $32.93 |
| March 2015 | $21.42 | $30.42 |
| February 2015 | $21.88 | $31.07 |
| January 2015 | $23.18 | $33.20 |
| December 2014 | $23.29 | $33.36 |
| November 2014 | $24.38 | $34.92 |
| October 2014 | $22.82 | $32.69 |
| September 2014 | $21.47 | $31.04 |
| August 2014 | $21.35 | $30.87 |
| July 2014 | $21.07 | $30.76 |
| June 2014 | $20.79 | $30.35 |
| May 2014 | $20.33 | $29.68 |
| April 2014 | $19.91 | $29.36 |
| March 2014 | $19.31 | $28.46 |
| February 2014 | $18.82 | $27.75 |
| January 2014 | $18.40 | $27.42 |
| December 2013 | $19.26 | $28.70 |
| November 2013 | $20.20 | $30.09 |
| October 2013 | $20.62 | $31.03 |
| September 2013 | $20.18 | $30.36 |
| August 2013 | $18.96 | $28.52 |
| July 2013 | $20.85 | $31.68 |
| June 2013 | $19.80 | $30.09 |
| May 2013 | $21.15 | $32.14 |
| April 2013 | $22.38 | $34.32 |
| March 2013 | $21.65 | $33.20 |
| February 2013 | $21.28 | $32.64 |
| January 2013 | $22.44 | $34.73 |
| December 2012 | $22.24 | $34.43 |
| November 2012 | $21.37 | $33.08 |
| October 2012 | $21.55 | $33.66 |
| September 2012 | $21.73 | $33.94 |
| August 2012 | $21.25 | $33.20 |
| July 2012 | $21.04 | $33.16 |
| June 2012 | $20.17 | $31.80 |
| May 2012 | $20.17 | $31.80 |
| April 2012 | $21.67 | $34.47 |
| March 2012 | $20.21 | $32.15 |
| February 2012 | $20.78 | $33.06 |
| January 2012 | $20.64 | $33.13 |
| December 2011 | $20 | $32.10 |
| November 2011 | $20.17 | $32.38 |
| October 2011 | $21.08 | $34.15 |
| September 2011 | $19.03 | $30.82 |
| August 2011 | $20.56 | $33.31 |
| July 2011 | $21.04 | $34.42 |
| June 2011 | $20.46 | $33.48 |
| May 2011 | $20.78 | $33.99 |
| April 2011 | $20.44 | $33.73 |
| March 2011 | $20.74 | $34.22 |
| February 2011 | $20.56 | $33.91 |
| January 2011 | $20.40 | $33.94 |
| December 2010 | $20.53 | $34.16 |
| November 2010 | $18.92 | $31.47 |
| October 2010 | $19 | $31.87 |
| September 2010 | $18.16 | $30.47 |
| August 2010 | $16.41 | $27.53 |
| July 2010 | $16.46 | $27.89 |
| June 2010 | $15.61 | $26.45 |
| May 2010 | $14.92 | $25.29 |
| April 2010 | $15.77 | $27 |
| March 2010 | $16.36 | $28 |
| February 2010 | $18.62 | $26.40 |
| January 2010 | $15.26 | $26.40 |
| December 2009 | $15.53 | $26.86 |
| November 2009 | $14.41 | $24.92 |
| October 2009 | $13.41 | $23.44 |
| September 2009 | $13.11 | $22.91 |
| August 2009 | $13.67 | $23.90 |
| July 2009 | $12.88 | $22.74 |
| May 2009 | $12.25 | $21.62 |
| April 2009 | $10.46 | $18.68 |
| March 2009 | $10.39 | $18.55 |
| February 2009 | $10.67 | $19.04 |
| January 2009 | $11.10 | $20.04 |
| December 2008 | $10.83 | $19.55 |
| November 2008 | $11.54 | $20.84 |
| October 2008 | $10.62 | $19.36 |
| September 2008 | $13.23 | $24.12 |
| August 2008 | $13.06 | $23.81 |
| July 2008 | $14.31 | $26.32 |
| June 2008 | $14.81 | $27.26 |
| May 2008 | $15.02 | $27.63 |
| April 2008 | $14.74 | $27.38 |
| March 2008 | $15.16 | $28.16 |
| February 2008 | $15.49 | $28.76 |
| January 2008 | $15.14 | $28.35 |
| December 2007 | $15.33 | $28.71 |
| November 2007 | $14.28 | $26.75 |
| October 2007 | $15.09 | $28.51 |
| September 2007 | $13.20 | $24.92 |
| August 2007 | $12.84 | $24.26 |
| July 2007 | $13.25 | $25.25 |
| June 2007 | $13.07 | $24.91 |
| May 2007 | $13.68 | $26.07 |
| April 2007 | $13.02 | $25 |
| March 2007 | $12.77 | $24.51 |
| February 2007 | $11.70 | $22.45 |
| January 2007 | $11.93 | $23.06 |
| December 2006 | $13.32 | $25.74 |
| November 2006 | $12.70 | $24.56 |
| October 2006 | $11.06 | $21.53 |
| September 2006 | $11.24 | $21.89 |
| August 2006 | $11.33 | $22.06 |
| July 2006 | $10.12 | $19.85 |
| June 2006 | $11.28 | $22.12 |
| May 2006 | $10.33 | $20.25 |
| April 2006 | $9.88 | $19.51 |
| March 2006 | $9.47 | $18.71 |
| February 2006 | $10.50 | $20.73 |
| January 2006 | $10.08 | $20.05 |
| December 2005 | $10.55 | $20.99 |
| November 2005 | $9.90 | $19.70 |
| October 2005 | $9.20 | $18.84 |
| September 2005 | $10.17 | $83.23 |
| August 2005 | $8.46 | $69.29 |
| March 2005 | $7.30 | $60.55 |
| February 2005 | $7.24 | $60.04 |
| January 2005 | $7.16 | $59.83 |
| December 2004 | $6.61 | $55.25 |
| November 2004 | $6.76 | $56.50 |
| September 2004 | $5.50 | $46.35 |
| July 2004 | $5.14 | $43.74 |
| June 2004 | $5.17 | $43.97 |
FTS
Price: $39.32
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 4.46%
Payout Ratio: 75.98%
Payout Ratio Range:
Dividend Per Share: 1.75 USD
Earnings Per Share: 2.28 USD
P/E Ratio: 17
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 624400
Ebitda: 749.8 millionMarket Capitalization: 19.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 1.27%
DGR5: 1.04%
DGR10: 0.67%