Other US listings · FTRSF · stock
Fortis Inc. (FTRSF) stock price history
Every Other US listings trading session of Fortis Inc. from Feb 6, 2019 to Jul 17, 2026: 1,871 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FTRSF adjusted close, 2019 to 2026
- $18.02
- All time high, 2026
- $18.02
- 52 week high, $15.28 low
- 1,871
- Daily sessions since 2019
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
FTRSF key facts
- Fortis Inc. (FTRSF) closed at $17.55 on Jul 17, 2026 on Other US listings.
- FTRSF's all time high close is $18.02, set on Feb 17, 2026; its all time low close is $4.63 on Mar 19, 2020.
- FTRSF's 52 week range is $15.28 to $18.02.
- FTRSF returned +14.8% over the year to Jul 17, 2026 and +49.8% over five years.
- Since Feb 6, 2019 FTRSF returned +135%, +12.2% a year compounded.
- FTRSF's deepest drawdown was -40.1% from May 3, 2019 to Mar 19, 2020.
- DataCedar holds 1,871 daily sessions of FTRSF history from Feb 6, 2019, adjusted for splits and dividends, served by the API under a key.
FTRSF price chart, 2019 to 2026
FTRSF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.2% |
| 3 months | -0.3% |
| 6 months | -0.6% |
| Year to date | +4.6% |
| 1 year | +14.8% |
| 3 years | +65.3% |
| 5 years | +49.8% |
| 10 years | n/a |
| Since Feb 6, 2019 | +135.1% |
| Compound annual growth, 7.4 years | +12.2% |
FTRSF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $18.02 on Feb 17, 2026
- All time low close
- $4.63 on Mar 19, 2020
- 52 week high
- $18.02 on Feb 17, 2026
- 52 week low
- $15.28 on Jul 17, 2025
- Deepest drawdown
- -40.1% from May 3, 2019 to Mar 19, 2020, recovered Nov 11, 2020
- Best single session
- +15.1% on Mar 26, 2020
- Worst single session
- -12.8% on Mar 9, 2020
- Volatility, 1 year annualised
- 11.6%
- Sessions closing higher, 1 year
- 5%
- Growth of 1 since 2019
- 2.4×
- Best calendar year
- 2021, +36%
- Worst calendar year
- 2022, -19%
FTRSF 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. 2019 starts on Feb 6, 2019; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.78 | $18.02 | $16.78 | $17.55 | +4.6% | 3.9K | 135 |
| 2025 | $13.07 | $17.25 | $13.07 | $16.78 | +28.4% | 9.4K | 250 |
| 2024 | $11.64 | $14.28 | $11.64 | $13.07 | +12.2% | 33.9K | 252 |
| 2023 | $8.97 | $11.64 | $8.97 | $11.64 | +29.8% | 23K | 250 |
| 2022 | $11.12 | $12.06 | $8.33 | $8.97 | -19.3% | 9.1K | 251 |
| 2021 | $8.16 | $11.71 | $8.16 | $11.12 | +36.3% | 34.9K | 252 |
| 2020 | $7.33 | $8.19 | $4.63 | $8.16 | +11.3% | 65K | 253 |
| 2019 | $7.46 | $7.73 | $6.75 | $7.33 | n/a | 48.6K | 228 |
FTRSF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $17.55 | 0.0% |
| June 2026 | $17.55 | -2.5% |
| May 2026 | $18.00 | +2.2% |
| April 2026 | $17.62 | +0.1% |
| March 2026 | $17.60 | -2.3% |
| February 2026 | $18.02 | +2.1% |
| January 2026 | $17.64 | +5.2% |
| December 2025 | $16.78 | +0.8% |
| November 2025 | $16.64 | +2.3% |
| October 2025 | $16.28 | -0.2% |
| September 2025 | $16.31 | 0.0% |
| August 2025 | $16.31 | +1.8% |
About the FTRSF data
Daily bars. 1,871 sessions from Feb 6, 2019 to Jul 17, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings 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 Feb 6, 2019, 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/FTRSF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
FTRSF share price history
