NYSE · FTS · stock
Fortis Inc. (FTS) stock price history
Every NYSE trading session of Fortis Inc. from Jan 5, 2010 to Sep 28, 2026: 4,208 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FTS adjusted close, 2010 to 2026
- $58.84
- All time high, 2026
- $59.40
- 52 week high, $48.78 low
- 4,208
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
FTS key facts
- Fortis Inc. (FTS) closed at $53.12 on Sep 28, 2026 on NYSE.
- FTS's all time high close is $58.84, set on Jul 24, 2026; its all time low close is $15.16 on May 25, 2010.
- FTS's 52 week range is $48.78 to $59.40.
- FTS returned +8.7% over the year to Sep 28, 2026 and +43.1% over five years.
- Over ten years FTS returned +138%, +9.0% a year compounded.
- FTS's deepest drawdown was -34.4% from Feb 18, 2020 to Mar 23, 2020.
- DataCedar holds 4,208 daily sessions of FTS history from Jan 5, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FTS price chart, 2010 to 2026
FTS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | -8.7% |
| 6 months | -3.8% |
| Year to date | +3.7% |
| 1 year | +8.7% |
| 3 years | +52.8% |
| 5 years | +43.1% |
| 10 years | +137.8% |
| Since Jan 5, 2010 | +207.0% |
| Compound annual growth, 16.7 years | +6.9% |
FTS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $58.84 on Jul 24, 2026
- All time low close
- $15.16 on May 25, 2010
- 52 week high
- $59.40 on Jul 28, 2026
- 52 week low
- $48.78 on Oct 6, 2025
- Deepest drawdown
- -34.4% from Feb 18, 2020 to Mar 23, 2020, recovered Mar 16, 2021
- Best single session
- +11.2% on Mar 13, 2020
- Worst single session
- -12.1% on Mar 12, 2020
- Volatility, 1 year annualised
- 14.2%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2010
- 3.1×
- Best calendar year
- 2019, +29%
- Worst calendar year
- 2013, -17%
FTS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jan 5, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $51.22 | $59.40 | $49.84 | $53.12 | +4.0% | 150.6M | 185 |
| 2025 | $39.82 | $51.96 | $38.56 | $51.09 | +28.5% | 156.3M | 250 |
| 2024 | $37.35 | $43.62 | $34.20 | $39.76 | +5.4% | 175.1M | 252 |
| 2023 | $35.26 | $41.19 | $32.95 | $37.73 | +7.0% | 163.9M | 250 |
| 2022 | $40.92 | $44.25 | $30.30 | $35.28 | -13.9% | 175.1M | 251 |
| 2021 | $33.54 | $41.08 | $31.79 | $40.98 | +22.7% | 93.2M | 252 |
| 2020 | $32.78 | $35.58 | $22.74 | $33.39 | +1.9% | 111M | 253 |
| 2019 | $25.24 | $33.47 | $25.01 | $32.76 | +29.0% | 99.4M | 252 |
| 2018 | $26.79 | $27.30 | $23.06 | $25.40 | -5.3% | 76.2M | 251 |
| 2017 | $21.96 | $27.83 | $21.73 | $26.82 | +22.0% | 47.3M | 251 |
| 2016 | $18.02 | $24.21 | $16.87 | $21.98 | +19.3% | 22.2M | 252 |
| 2015 | $21.96 | $22.24 | $17.69 | $18.43 | -16.3% | 715.5K | 252 |
| 2014 | $18.17 | $23.25 | $16.98 | $22.02 | +20.9% | 1.5M | 252 |
| 2013 | $21.85 | $22.25 | $17.66 | $18.22 | -16.6% | 1.1M | 252 |
| 2012 | $20.67 | $22.51 | $19.85 | $21.85 | +7.3% | 568.9K | 250 |
| 2011 | $21.68 | $22.54 | $18.74 | $20.38 | -6.0% | 343.1K | 252 |
| 2010 | $17.30 | $21.68 | $15.13 | $21.68 | n/a | 240.3K | 251 |
FTS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $53.12 | -3.7% |
| August 2026 | $55.18 | -3.2% |
| July 2026 | $57.00 | -0.4% |
| June 2026 | $57.23 | +3.4% |
| May 2026 | $55.33 | -2.5% |
| April 2026 | $56.74 | +2.5% |
| March 2026 | $55.33 | -3.0% |
| February 2026 | $57.02 | +8.7% |
| January 2026 | $52.45 | +2.7% |
| December 2025 | $51.09 | -1.1% |
| November 2025 | $51.67 | +4.6% |
| October 2025 | $49.40 | -1.0% |
About the FTS data
Daily bars. 4,208 sessions from Jan 5, 2010 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 5, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FTS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- FTK Flotek Industries Inc./Cn/
- FTRA FutureCorp Space Acquisition 1
- FTRA.U FutureCorp Space Acquisition 1 Units, each consisting of one Class A ordinary share and one-half of one redeemable warrant
- FTRA.W FutureCorp Space Acquisition 1 Redeemable warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
- FTV Fortive Corp
- FTW PRESIDIO PRODUCTION Co
- FTW.W Presidio Production Company Warrants, each whole warrant exercisable for one share of Class A common stock at an exercise price of $11.50 per share
- FTWO Strive Natural Resources and Security ETF
Common questions
FTS share price history
