Fortis Inc. ( FTS) - Price History
Monthly price history for FTS (Fortis Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $58.30 | $58.30 |
| June 2026 | $57.23 | $57.23 |
| May 2026 | $55.33 | $55.33 |
| April 2026 | $56.74 | $57.21 |
| March 2026 | $55.33 | $55.79 |
| February 2026 | $57.02 | $57.50 |
| January 2026 | $52.45 | $53.33 |
| December 2025 | $51.08 | $51.94 |
| November 2025 | $51.67 | $52.53 |
| October 2025 | $48.97 | $50.23 |
| September 2025 | $49.47 | $50.74 |
| August 2025 | $48.50 | $49.74 |
| July 2025 | $47.32 | $48.97 |
| June 2025 | $46.13 | $47.73 |
| May 2025 | $47.19 | $48.83 |
| April 2025 | $47.40 | $49.51 |
| March 2025 | $43.64 | $45.58 |
| February 2025 | $42.01 | $43.88 |
| January 2025 | $40.41 | $42.62 |
| December 2024 | $39.41 | $41.57 |
| November 2024 | $42.36 | $44.68 |
| October 2024 | $40.58 | $43.23 |
| September 2024 | $42.66 | $45.44 |
| August 2024 | $41.30 | $44 |
| July 2024 | $38.89 | $41.84 |
| June 2024 | $36.10 | $38.84 |
| May 2024 | $37.17 | $39.99 |
| April 2024 | $36.14 | $39.29 |
| March 2024 | $36.34 | $39.51 |
| February 2024 | $35.48 | $38.58 |
| January 2024 | $36.49 | $40.13 |
| December 2023 | $37.40 | $41.13 |
| November 2023 | $36.45 | $40.08 |
| October 2023 | $35.75 | $39.73 |
| September 2023 | $34.19 | $37.99 |
| August 2023 | $35.28 | $39.20 |
| July 2023 | $37.96 | $42.63 |
| June 2023 | $38.37 | $43.09 |
| May 2023 | $37.46 | $42.06 |
| April 2023 | $38.74 | $43.91 |
| March 2023 | $37.52 | $42.53 |
| February 2023 | $34.91 | $39.57 |
| January 2023 | $35.94 | $41.15 |
| December 2022 | $34.97 | $40.04 |
| November 2022 | $35.19 | $40.29 |
| October 2022 | $33.70 | $39 |
| September 2022 | $32.82 | $37.99 |
| August 2022 | $38.11 | $44.11 |
| July 2022 | $40.48 | $47.26 |
| June 2022 | $40.48 | $47.27 |
| May 2022 | $43.13 | $50.36 |
| April 2022 | $41.31 | $48.65 |
| March 2022 | $42.04 | $49.50 |
| February 2022 | $38.91 | $45.82 |
| January 2022 | $40 | $47.53 |
| December 2021 | $40.62 | $48.27 |
| November 2021 | $36.44 | $43.31 |
| October 2021 | $37.10 | $44.51 |
| September 2021 | $36.95 | $44.33 |
| August 2021 | $38.19 | $45.82 |
| July 2021 | $37.47 | $45.34 |
| June 2021 | $36.55 | $44.23 |
| May 2021 | $37.72 | $45.65 |
| April 2021 | $36.52 | $44.60 |
| March 2021 | $35.51 | $43.37 |
| February 2021 | $31.52 | $38.50 |
| January 2021 | $32.78 | $40.43 |
| December 2020 | $33.10 | $40.82 |
| November 2020 | $32.65 | $40.27 |
| October 2020 | $31.72 | $39.50 |
| September 2020 | $32.82 | $40.86 |
| August 2020 | $32.16 | $40.04 |
| July 2020 | $32.46 | $40.78 |
| June 2020 | $30.31 | $38.08 |
| May 2020 | $30.53 | $38.36 |
| April 2020 | $30.56 | $38.75 |
| March 2020 | $30.40 | $38.55 |
| February 2020 | $31.91 | $40.46 |
| January 2020 | $34.10 | $43.60 |
| December 2019 | $32.48 | $41.52 |
| November 2019 | $30.58 | $39.09 |
| October 2019 | $32.23 | $41.57 |
| September 2019 | $32.82 | $42.33 |
| August 2019 | $31.99 | $41.27 |
| July 2019 | $30.31 | $39.42 |
| June 2019 | $30.34 | $39.47 |
| May 2019 | $29.07 | $37.81 |
| April 2019 | $28.19 | $37 |
| March 2019 | $28.18 | $36.99 |
| February 2019 | $27.47 | $36.05 |
| January 2019 | $26.93 | $35.68 |
| December 2018 | $25.18 | $33.36 |
| November 2018 | $26.20 | $34.72 |
| October 2018 | $24.69 | $33.03 |
| September 2018 | $24.23 | $32.42 |
| August 2018 | $24.46 | $32.72 |
| July 2018 | $24.25 | $32.77 |
| June 2018 | $23.60 | $31.88 |
| May 2018 | $23.62 | $31.92 |
| April 2018 | $24.54 | $33.49 |
| March 2018 | $24.74 | $33.77 |
| February 2018 | $23.93 | $32.66 |
| January 2018 | $25.62 | $35.34 |
| December 2017 | $26.58 | $36.67 |
| November 2017 | $26.68 | $36.80 |
| October 2017 | $26.47 | $36.83 |
| September 2017 | $25.70 | $35.77 |
| August 2017 | $26.29 | $36.58 |
| July 2017 | $25.97 | $36.46 |
| June 2017 | $25.04 | $35.15 |
| May 2017 | $23.42 | $32.88 |
| April 2017 | $22.96 | $32.52 |
| March 2017 | $23.41 | $33.16 |
| February 2017 | $22.43 | $31.78 |
| January 2017 | $22.48 | $32.14 |
| December 2016 | $21.59 | $30.88 |
| November 2016 | $20.82 | $29.78 |
| October 2016 | $22.75 | $32.85 |
| September 2016 | $22.30 | $32.21 |
| August 2016 | $21.78 | $31.46 |
| July 2016 | $22.72 | $33.11 |
| June 2016 | $23.20 | $33.80 |
| May 2016 | $21.69 | $31.60 |
| April 2016 | $21.59 | $31.75 |
| March 2016 | $21.47 | $31.58 |
| February 2016 | $18.96 | $27.88 |
| January 2016 | $19.40 | $28.83 |
| December 2015 | $18.10 | $26.90 |
| November 2015 | $18.59 | $27.63 |
| October 2015 | $19.30 | $28.97 |
| September 2015 | $18.77 | $28.17 |
| August 2015 | $18.36 | $27.56 |
| July 2015 | $18.90 | $28.62 |
| June 2015 | $18.56 | $28.12 |
| May 2015 | $19.91 | $30.16 |
| April 2015 | $21.32 | $32.93 |
| March 2015 | $19.70 | $30.42 |
| February 2015 | $20.12 | $31.07 |
| January 2015 | $21.30 | $33.20 |
| December 2014 | $21.40 | $33.36 |
| November 2014 | $22.41 | $34.92 |
| October 2014 | $20.98 | $32.69 |
| September 2014 | $19.73 | $31.04 |
| August 2014 | $19.62 | $30.87 |
| July 2014 | $19.37 | $30.76 |
| June 2014 | $19.11 | $30.35 |
| May 2014 | $18.69 | $29.68 |
| April 2014 | $18.30 | $29.36 |
| March 2014 | $17.75 | $28.47 |
| February 2014 | $17.30 | $27.75 |
| January 2014 | $16.92 | $27.42 |
| December 2013 | $17.71 | $28.70 |
| November 2013 | $18.56 | $30.09 |
| October 2013 | $18.96 | $31.03 |
| September 2013 | $18.55 | $30.36 |
| August 2013 | $17.42 | $28.52 |
| July 2013 | $19.16 | $31.68 |
| June 2013 | $18.20 | $30.09 |
| May 2013 | $19.44 | $32.13 |
| April 2013 | $20.57 | $34.32 |
| March 2013 | $19.90 | $33.20 |
| February 2013 | $19.57 | $32.64 |
| January 2013 | $20.63 | $34.73 |
| December 2012 | $20.45 | $34.43 |
| November 2012 | $19.65 | $33.08 |
| October 2012 | $19.82 | $33.66 |
| September 2012 | $19.98 | $33.94 |
| August 2012 | $19.54 | $33.20 |
| July 2012 | $19.35 | $33.16 |
| June 2012 | $18.55 | $31.80 |
| May 2012 | $18.55 | $31.80 |
| April 2012 | $19.93 | $34.47 |
| March 2012 | $18.59 | $32.15 |
| February 2012 | $19.12 | $33.06 |
| January 2012 | $18.99 | $33.13 |
| December 2011 | $18.40 | $32.10 |
| November 2011 | $18.56 | $32.38 |
| October 2011 | $19.41 | $34.15 |
| September 2011 | $17.52 | $30.82 |
| August 2011 | $18.93 | $33.31 |
| July 2011 | $19.37 | $34.42 |
| June 2011 | $18.84 | $33.48 |
| May 2011 | $19.12 | $33.99 |
| April 2011 | $18.82 | $33.73 |
| March 2011 | $19.09 | $34.22 |
| February 2011 | $18.92 | $33.91 |
| January 2011 | $18.78 | $33.94 |
| December 2010 | $18.90 | $34.16 |
| November 2010 | $17.42 | $31.47 |
| October 2010 | $17.49 | $31.87 |
| September 2010 | $16.72 | $30.47 |
| August 2010 | $15.10 | $27.53 |
| July 2010 | $15.15 | $27.89 |
| June 2010 | $14.37 | $26.45 |
| May 2010 | $13.74 | $25.29 |
| April 2010 | $14.52 | $27 |
| March 2010 | $15.06 | $28 |
| February 2010 | $14.20 | $26.40 |
| January 2010 | $14.05 | $26.40 |
| December 2009 | $14.41 | $26.86 |
| November 2009 | $13.37 | $24.92 |
| October 2009 | $12.45 | $23.44 |
| September 2009 | $12.16 | $22.91 |
| August 2009 | $12.69 | $23.90 |
| July 2009 | $11.96 | $22.74 |
| May 2009 | $11.37 | $21.62 |
| April 2009 | $9.71 | $18.68 |
| March 2009 | $9.64 | $18.55 |
| February 2009 | $9.90 | $19.04 |
| January 2009 | $10.30 | $20.04 |
| December 2008 | $10.05 | $19.55 |
| November 2008 | $10.71 | $20.84 |
| October 2008 | $9.86 | $19.36 |
| September 2008 | $12.28 | $24.12 |
| August 2008 | $12.12 | $23.81 |
| July 2008 | $13.28 | $26.32 |
| June 2008 | $13.75 | $27.26 |
| May 2008 | $13.94 | $27.63 |
| April 2008 | $13.68 | $27.38 |
| March 2008 | $14.07 | $28.16 |
| February 2008 | $14.37 | $28.76 |
| January 2008 | $14.05 | $28.35 |
| December 2007 | $14.23 | $28.71 |
| November 2007 | $13.26 | $26.75 |
| October 2007 | $14.01 | $28.51 |
| September 2007 | $12.25 | $24.92 |
| August 2007 | $11.92 | $24.26 |
| July 2007 | $12.30 | $25.25 |
| June 2007 | $12.14 | $24.91 |
| May 2007 | $12.70 | $26.07 |
| April 2007 | $12.09 | $25 |
| March 2007 | $11.86 | $24.51 |
| February 2007 | $10.86 | $22.45 |
| January 2007 | $11.08 | $23.06 |
| December 2006 | $12.37 | $25.74 |
| November 2006 | $11.80 | $24.56 |
| October 2006 | $10.27 | $21.53 |
| September 2006 | $10.44 | $21.89 |
| August 2006 | $10.52 | $22.06 |
| July 2006 | $9.40 | $19.85 |
| June 2006 | $10.48 | $22.12 |
| May 2006 | $9.59 | $20.25 |
| April 2006 | $9.17 | $19.51 |
| March 2006 | $8.80 | $18.71 |
| February 2006 | $9.75 | $20.73 |
| January 2006 | $9.36 | $20.05 |
| December 2005 | $9.80 | $20.99 |
| November 2005 | $9.20 | $19.70 |
| October 2005 | $8.55 | $18.84 |
| September 2005 | $453,667.15 | $1,000,000 |
| August 2005 | $453,667.15 | $1,000,000 |
| March 2005 | $453,667.04 | $1,000,000 |
| February 2005 | $453,667.04 | $1,000,000 |
| January 2005 | $453,666.99 | $1,000,000 |
| December 2004 | $453,666.99 | $1,000,000 |
| November 2004 | $453,666.99 | $1,000,000 |
| September 2004 | $453,666.94 | $1,000,000 |
| July 2004 | $453,666.89 | $1,000,000 |
| June 2004 | $453,666.89 | $1,000,000 |
FTS
Price: $58.30
52 week price:
Dividend Yield: 3.16%
5-year range yield:
Forward Dividend Yield: 3.15%
Payout Ratio: 72.51%
Payout Ratio Range:
Dividend Per Share: 1.84 USD
Earnings Per Share: 2.48 USD
P/E Ratio: 22.67
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Regulated Electric
Country: Canada
Volume: 624400
Ebitda: 749.8 millionMarket Capitalization: 29.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 1.77%
DGR5: 4.63%
DGR10: 1.28%
DGR20: 10.91%