Comparing Back to the side-by-side chart ↗
Fortis Inc (FTS) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 54.92 | 55.91 | 54.69 | 55.76 | +2.01% | 812,386 |
| 2026-10-15 | 55.15 | 55.26 | 54.62 | 54.66 | -0.05% | 1,043,357 |
| 2026-10-14 | 54.02 | 54.83 | 53.85 | 54.69 | +1.22% | 817,241 |
| 2026-10-13 | 54.00 | 54.10 | 53.12 | 54.03 | +0.54% | 919,471 |
| 2026-10-12 | 53.44 | 53.89 | 53.31 | 53.74 | +0.81% | 387,352 |
| 2026-10-09 | 53.29 | 53.47 | 53.03 | 53.31 | -0.13% | 991,329 |
| 2026-10-08 | 53.13 | 53.50 | 52.73 | 53.38 | +0.68% | 1,156,305 |
| 2026-10-07 | 52.93 | 53.06 | 52.63 | 53.02 | +0.15% | 1,412,842 |
| 2026-10-06 | 52.85 | 53.16 | 52.64 | 52.94 | +0.70% | 818,254 |
| 2026-10-05 | 52.87 | 52.94 | 52.34 | 52.57 | -0.57% | 854,379 |
| 2026-10-02 | 52.99 | 53.33 | 52.51 | 52.87 | +0.25% | 914,292 |
| 2026-10-01 | 52.63 | 52.83 | 52.21 | 52.74 | -0.15% | 881,278 |
| 2026-09-30 | 53.31 | 53.31 | 52.73 | 52.82 | -0.45% | 875,414 |
| 2026-09-29 | 52.77 | 53.09 | 52.52 | 53.06 | -0.11% | 1,151,429 |
| 2026-09-28 | 53.25 | 53.26 | 52.66 | 53.12 | +0.06% | 944,183 |
| 2026-09-25 | 53.01 | 53.18 | 52.70 | 53.09 | +0.02% | 927,893 |
| 2026-09-24 | 53.41 | 53.45 | 52.92 | 53.08 | -0.41% | 1,119,659 |
| 2026-09-23 | 53.61 | 53.66 | 53.12 | 53.30 | -1.00% | 904,695 |
| 2026-09-22 | 53.69 | 54.19 | 53.55 | 53.84 | +0.43% | 706,540 |
| 2026-09-21 | 54.03 | 54.15 | 53.56 | 53.61 | -0.91% | 561,294 |
| 2026-09-18 | 54.06 | 54.24 | 53.80 | 54.10 | -0.70% | 642,014 |
| 2026-09-17 | 54.10 | 54.66 | 53.99 | 54.48 | +1.17% | 677,013 |
| 2026-09-16 | 53.80 | 54.12 | 53.62 | 53.85 | +0.65% | 863,096 |
| 2026-09-15 | 54.09 | 54.20 | 53.26 | 53.50 | -1.05% | 693,294 |
| 2026-09-14 | 54.59 | 54.59 | 53.62 | 54.07 | -0.55% | 746,363 |
| 2026-09-11 | 54.85 | 54.86 | 54.19 | 54.37 | -0.20% | 549,723 |
| 2026-09-10 | 55.28 | 55.40 | 54.39 | 54.48 | -1.16% | 656,219 |
| 2026-09-09 | 55.58 | 55.63 | 54.92 | 55.12 | -0.81% | 498,993 |
| 2026-09-08 | 55.26 | 55.95 | 55.25 | 55.57 | +0.56% | 565,079 |
| 2026-09-04 | 55.25 | 55.76 | 55.22 | 55.26 | -0.56% | 478,155 |
| 2026-09-03 | 55.30 | 55.73 | 55.16 | 55.57 | +0.94% | 684,806 |
| 2026-09-02 | 55.22 | 55.22 | 54.52 | 55.05 | +0.02% | 838,053 |
| 2026-09-01 | 55.53 | 55.53 | 54.57 | 55.04 | -0.25% | 1,013,718 |
| 2026-08-31 | 54.28 | 55.27 | 54.28 | 55.18 | +0.95% | 1,068,932 |
| 2026-08-28 | 54.98 | 55.04 | 54.34 | 54.66 | -0.35% | 835,631 |
| 2026-08-27 | 55.21 | 55.67 | 54.48 | 54.85 | -0.90% | 634,548 |
| 2026-08-26 | 55.13 | 55.39 | 54.81 | 55.35 | +0.51% | 612,039 |
| 2026-08-25 | 55.39 | 55.40 | 54.87 | 55.07 | -0.45% | 540,596 |
| 2026-08-24 | 55.14 | 55.34 | 54.67 | 55.32 | +0.77% | 796,480 |
| 2026-08-21 | 56.49 | 56.65 | 54.85 | 54.90 | -2.38% | 867,459 |
| 2026-08-20 | 56.24 | 56.78 | 56.09 | 56.24 | +0.02% | 659,278 |
| 2026-08-19 | 56.07 | 56.61 | 55.81 | 56.23 | -0.43% | 835,386 |
| 2026-08-18 | 56.87 | 57.04 | 56.47 | 56.47 | +0.05% | 685,726 |
| 2026-08-17 | 56.44 | 56.73 | 56.18 | 56.44 | -0.42% | 558,269 |
| 2026-08-14 | 56.16 | 56.71 | 56.16 | 56.68 | +0.62% | 592,006 |
| 2026-08-13 | 56.40 | 56.69 | 56.21 | 56.33 | +0.20% | 632,513 |
| 2026-08-12 | 55.98 | 56.46 | 55.98 | 56.22 | +0.27% | 948,002 |
| 2026-08-11 | 55.38 | 56.23 | 55.38 | 56.07 | +1.23% | 619,959 |
| 2026-08-10 | 55.88 | 55.95 | 55.10 | 55.39 | -1.27% | 1,088,001 |
| 2026-08-07 | 55.93 | 56.33 | 55.36 | 56.10 | +0.32% | 747,555 |
| 2026-08-06 | 56.86 | 56.97 | 55.56 | 55.92 | -0.67% | 619,827 |
| 2026-08-05 | 56.88 | 56.88 | 56.10 | 56.30 | -0.49% | 1,060,309 |
| 2026-08-04 | 56.51 | 57.09 | 56.29 | 56.58 | +0.09% | 982,019 |
| 2026-08-03 | 57.26 | 57.26 | 56.18 | 56.53 | -0.82% | 422,890 |
| 2026-07-31 | 57.09 | 57.86 | 56.90 | 57.00 | -0.82% | 941,706 |
| 2026-07-30 | 57.45 | 57.80 | 56.95 | 57.47 | -0.16% | 1,126,541 |
| 2026-07-29 | 58.31 | 58.51 | 57.42 | 57.56 | -1.34% | 782,830 |
| 2026-07-28 | 58.87 | 59.40 | 58.34 | 58.34 | +0.05% | 907,845 |
| 2026-07-27 | 58.77 | 58.88 | 58.15 | 58.31 | -0.90% | 763,685 |
| 2026-07-24 | 58.78 | 59.21 | 58.59 | 58.84 | +0.48% | 505,528 |
| 2026-07-23 | 58.14 | 58.77 | 58.10 | 58.56 | +0.38% | 563,934 |
| 2026-07-22 | 58.02 | 58.58 | 57.98 | 58.34 | +1.34% | 887,778 |
| 2026-07-21 | 57.87 | 58.23 | 57.34 | 57.57 | -1.25% | 537,511 |
| 2026-07-20 | 58.58 | 59.02 | 58.19 | 58.30 | -0.82% | 720,289 |
| 2026-07-17 | 58.79 | 59.08 | 58.23 | 58.78 | +0.19% | 1,371,054 |
| 2026-07-16 | 57.56 | 58.67 | 57.56 | 58.67 | +2.03% | 1,000,157 |
| 2026-07-15 | 57.54 | 58.13 | 57.38 | 57.50 | -0.38% | 1,016,523 |
| 2026-07-14 | 57.85 | 58.12 | 57.55 | 57.72 | +0.42% | 501,890 |
| 2026-07-13 | 57.32 | 57.90 | 57.32 | 57.48 | +0.14% | 347,938 |
| 2026-07-10 | 57.14 | 57.53 | 57.05 | 57.40 | +0.51% | 308,558 |
| 2026-07-09 | 57.52 | 57.68 | 57.08 | 57.11 | -0.99% | 479,973 |
| 2026-07-08 | 57.81 | 58.13 | 57.45 | 57.68 | +0.30% | 851,727 |
| 2026-07-07 | 57.42 | 58.14 | 57.24 | 57.51 | +1.07% | 1,058,270 |
| 2026-07-06 | 57.99 | 57.99 | 56.70 | 56.90 | -1.86% | 754,827 |
| 2026-07-02 | 57.06 | 57.98 | 56.81 | 57.98 | +2.35% | 540,829 |
| 2026-07-01 | 57.16 | 57.27 | 56.55 | 56.65 | -1.01% | 665,809 |
| 2026-06-30 | 57.51 | 57.69 | 57.01 | 57.23 | -0.93% | 832,399 |
| 2026-06-29 | 58.01 | 58.17 | 57.48 | 57.77 | -0.76% | 651,843 |
| 2026-06-26 | 58.00 | 58.24 | 57.75 | 58.21 | +0.78% | 595,497 |
| 2026-06-25 | 57.35 | 57.78 | 57.26 | 57.76 | +1.07% | 574,692 |
| 2026-06-24 | 56.92 | 57.26 | 56.41 | 57.15 | +0.79% | 695,550 |
| 2026-06-23 | 56.08 | 56.81 | 55.96 | 56.70 | +1.23% | 732,522 |
| 2026-06-22 | 56.56 | 56.65 | 55.80 | 56.01 | -0.14% | 894,250 |
| 2026-06-18 | 56.05 | 56.64 | 55.82 | 56.09 | -0.11% | 615,223 |
| 2026-06-17 | 56.31 | 57.14 | 55.98 | 56.15 | -1.70% | 801,947 |
| 2026-06-16 | 57.37 | 57.93 | 57.03 | 57.12 | -0.24% | 749,549 |
| 2026-06-15 | 56.70 | 57.40 | 56.30 | 57.26 | +0.62% | 815,522 |
| 2026-06-12 | 56.61 | 57.11 | 56.38 | 56.91 | +0.87% | 935,360 |
| 2026-06-11 | 56.76 | 56.91 | 56.25 | 56.42 | -0.11% | 887,079 |
| 2026-06-10 | 56.19 | 56.62 | 55.91 | 56.48 | +1.25% | 662,395 |
| 2026-06-09 | 55.39 | 56.25 | 54.93 | 55.78 | +1.27% | 1,011,142 |
| 2026-06-08 | 55.80 | 56.13 | 54.74 | 55.08 | -1.47% | 711,889 |
| 2026-06-05 | 55.33 | 56.10 | 55.09 | 55.90 | +1.21% | 1,516,162 |
| 2026-06-04 | 55.35 | 55.36 | 54.48 | 55.23 | +0.99% | 610,038 |
| 2026-06-03 | 54.20 | 55.51 | 54.20 | 54.69 | -0.11% | 737,490 |
| 2026-06-02 | 54.46 | 55.10 | 54.46 | 54.75 | +0.53% | 604,239 |
| 2026-06-01 | 54.96 | 55.16 | 54.39 | 54.46 | -1.57% | 685,630 |
| 2026-05-29 | 56.13 | 56.38 | 55.26 | 55.33 | -1.39% | 741,767 |
| 2026-05-28 | 56.76 | 56.97 | 56.02 | 56.11 | -1.25% | 1,118,473 |
| 2026-05-27 | 56.30 | 56.99 | 56.30 | 56.82 | +0.34% | 556,770 |
| 2026-05-26 | 56.55 | 56.98 | 56.26 | 56.63 | +0.27% | 659,900 |
| 2026-05-22 | 56.21 | 56.62 | 55.99 | 56.48 | +0.44% | 523,294 |
| 2026-05-21 | 55.88 | 56.45 | 55.80 | 56.23 | +0.63% | 523,761 |
| 2026-05-20 | 55.84 | 56.32 | 55.69 | 55.88 | +0.05% | 915,586 |
| 2026-05-19 | 55.18 | 56.10 | 54.91 | 55.85 | +1.38% | 832,388 |
| 2026-05-18 | 55.00 | 55.57 | 54.80 | 55.09 | +0.69% | 619,605 |
| 2026-05-15 | 55.92 | 55.97 | 54.71 | 54.71 | -3.07% | 874,108 |
| 2026-05-14 | 56.43 | 56.62 | 56.18 | 56.44 | +0.43% | 383,900 |
| 2026-05-13 | 56.45 | 56.45 | 55.73 | 56.20 | -0.27% | 652,242 |
| 2026-05-12 | 56.39 | 56.56 | 56.06 | 56.35 | +0.21% | 560,403 |
| 2026-05-11 | 56.12 | 56.69 | 56.12 | 56.23 | +0.25% | 425,578 |
| 2026-05-08 | 56.19 | 56.43 | 55.80 | 56.09 | -0.09% | 1,118,334 |
| 2026-05-07 | 55.91 | 56.35 | 55.81 | 56.14 | +0.02% | 486,971 |
| 2026-05-06 | 57.12 | 57.30 | 56.13 | 56.13 | -2.28% | 815,035 |
| 2026-05-05 | 57.20 | 57.82 | 56.97 | 57.44 | +0.97% | 777,743 |
| 2026-05-04 | 57.34 | 57.39 | 56.65 | 56.89 | -0.51% | 753,130 |
| 2026-05-01 | 57.05 | 57.83 | 57.05 | 57.18 | -0.05% | 546,363 |
| 2026-04-30 | 56.50 | 57.29 | 56.50 | 57.21 | +1.72% | 603,209 |
| 2026-04-29 | 56.39 | 56.74 | 56.08 | 56.24 | -0.46% | 539,630 |
| 2026-04-28 | 56.75 | 56.95 | 56.35 | 56.50 | +0.37% | 505,022 |
| 2026-04-27 | 56.64 | 56.81 | 56.28 | 56.29 | -0.07% | 432,966 |
| 2026-04-24 | 56.62 | 56.82 | 56.25 | 56.33 | -0.42% | 400,351 |
| 2026-04-23 | 55.58 | 56.63 | 55.48 | 56.57 | +2.19% | 476,514 |
| 2026-04-22 | 56.13 | 56.35 | 55.27 | 55.36 | -0.84% | 649,722 |
| 2026-04-21 | 56.60 | 56.60 | 55.70 | 55.83 | -0.91% | 1,362,940 |
| 2026-04-20 | 57.01 | 57.38 | 56.23 | 56.34 | -0.93% | 706,701 |
| 2026-04-17 | 56.57 | 57.02 | 56.24 | 56.87 | +0.09% | 688,355 |
| 2026-04-16 | 56.88 | 57.18 | 56.44 | 56.82 | -0.09% | 437,035 |
| 2026-04-15 | 57.58 | 57.58 | 56.51 | 56.87 | -0.09% | 528,438 |
| 2026-04-14 | 56.78 | 57.08 | 56.54 | 56.92 | +0.07% | 1,814,790 |
| 2026-04-13 | 57.68 | 57.84 | 56.73 | 56.88 | -1.25% | 654,215 |
| 2026-04-10 | 57.52 | 58.33 | 57.20 | 57.60 | +0.35% | 632,641 |
| 2026-04-09 | 56.80 | 58.09 | 56.80 | 57.40 | +0.10% | 660,134 |
| 2026-04-08 | 56.85 | 57.41 | 56.45 | 57.34 | +0.19% | 1,506,002 |
| 2026-04-07 | 56.56 | 57.57 | 56.56 | 57.23 | +1.08% | 747,691 |
| 2026-04-06 | 56.68 | 57.02 | 56.53 | 56.62 | -0.33% | 463,705 |
| 2026-04-02 | 56.63 | 57.05 | 56.24 | 56.81 | +0.96% | 1,154,638 |
| 2026-04-01 | 55.90 | 56.37 | 55.44 | 56.27 | +0.86% | 913,053 |
| 2026-03-31 | 56.14 | 56.30 | 55.40 | 55.79 | -0.48% | 834,216 |
| 2026-03-30 | 56.18 | 56.62 | 55.78 | 56.06 | +0.72% | 1,057,734 |
| 2026-03-27 | 55.75 | 55.91 | 55.29 | 55.66 | +0.00% | 999,595 |
| 2026-03-26 | 55.32 | 55.80 | 55.00 | 55.66 | +0.56% | 846,194 |
| 2026-03-25 | 55.60 | 55.85 | 55.10 | 55.35 | +0.42% | 610,468 |
| 2026-03-24 | 55.00 | 55.64 | 54.85 | 55.12 | -0.09% | 456,065 |
| 2026-03-23 | 55.05 | 55.59 | 54.81 | 55.17 | +0.20% | 620,902 |
| 2026-03-20 | 56.42 | 56.67 | 55.02 | 55.06 | -2.01% | 1,081,287 |
| 2026-03-19 | 57.63 | 57.63 | 55.83 | 56.19 | -2.35% | 1,647,218 |
| 2026-03-18 | 58.10 | 58.13 | 57.48 | 57.54 | -1.24% | 657,272 |
| 2026-03-17 | 58.72 | 58.72 | 58.15 | 58.26 | -0.51% | 553,607 |
| 2026-03-16 | 58.50 | 58.78 | 58.22 | 58.56 | +0.65% | 1,205,177 |
| 2026-03-13 | 58.36 | 58.46 | 57.87 | 58.18 | +0.19% | 928,778 |
| 2026-03-12 | 57.51 | 58.50 | 57.51 | 58.07 | +1.24% | 607,531 |
| 2026-03-11 | 57.47 | 57.89 | 57.10 | 57.36 | -0.40% | 663,977 |
| 2026-03-10 | 57.96 | 58.20 | 57.54 | 57.59 | -0.40% | 494,034 |
| 2026-03-09 | 57.64 | 58.23 | 57.19 | 57.82 | +0.07% | 528,800 |
| 2026-03-06 | 57.01 | 57.89 | 57.01 | 57.78 | +0.91% | 641,861 |
| 2026-03-05 | 57.33 | 57.42 | 56.44 | 57.26 | -0.80% | 891,393 |
| 2026-03-04 | 57.22 | 57.74 | 56.75 | 57.72 | +0.72% | 747,029 |
| 2026-03-03 | 56.71 | 57.52 | 56.05 | 57.31 | +0.42% | 935,290 |
| 2026-03-02 | 57.46 | 57.47 | 56.80 | 57.07 | -0.75% | 1,070,634 |
| 2026-02-27 | 57.07 | 57.93 | 57.02 | 57.50 | +1.36% | 665,156 |
| 2026-02-26 | 56.87 | 56.99 | 56.43 | 56.73 | -0.25% | 800,707 |
| 2026-02-25 | 57.37 | 57.37 | 56.10 | 56.87 | +0.07% | 724,557 |
| 2026-02-24 | 56.96 | 57.17 | 56.34 | 56.83 | -0.46% | 601,460 |
| 2026-02-23 | 56.63 | 57.24 | 56.38 | 57.09 | +1.40% | 520,624 |
| 2026-02-20 | 56.19 | 56.96 | 55.70 | 56.30 | -0.34% | 637,103 |
| 2026-02-19 | 56.64 | 56.81 | 56.17 | 56.49 | +0.28% | 721,400 |
| 2026-02-18 | 56.97 | 56.99 | 56.18 | 56.33 | -1.14% | 866,774 |
| 2026-02-17 | 56.66 | 57.25 | 56.31 | 56.98 | +0.25% | 828,144 |
| 2026-02-13 | 56.01 | 57.01 | 56.01 | 56.84 | +1.34% | 1,226,972 |
| 2026-02-12 | 55.37 | 56.73 | 54.85 | 56.09 | +2.92% | 1,400,504 |
| 2026-02-11 | 54.51 | 54.81 | 53.90 | 54.50 | -0.16% | 1,051,239 |
| 2026-02-10 | 54.66 | 54.80 | 54.13 | 54.59 | +0.87% | 739,056 |
| 2026-02-09 | 54.19 | 54.52 | 53.72 | 54.12 | +0.20% | 648,480 |
| 2026-02-06 | 55.06 | 55.34 | 53.96 | 54.01 | -1.78% | 820,372 |
| 2026-02-05 | 54.57 | 55.15 | 54.33 | 54.99 | +1.23% | 860,155 |
| 2026-02-04 | 54.37 | 54.79 | 53.99 | 54.32 | +0.44% | 812,322 |
| 2026-02-03 | 52.65 | 54.12 | 52.65 | 54.08 | +2.60% | 1,502,766 |
| 2026-02-02 | 53.35 | 53.99 | 52.16 | 52.71 | -1.16% | 1,774,818 |
| 2026-01-30 | 53.60 | 53.72 | 52.64 | 53.33 | -0.54% | 1,186,914 |
| 2026-01-29 | 53.61 | 53.98 | 53.41 | 53.62 | +0.47% | 953,160 |
| 2026-01-28 | 53.59 | 53.91 | 53.16 | 53.37 | -0.61% | 623,264 |
| 2026-01-27 | 53.26 | 53.84 | 53.13 | 53.70 | +1.63% | 904,256 |
| 2026-01-26 | 52.81 | 53.17 | 52.64 | 52.84 | +0.27% | 535,759 |
| 2026-01-23 | 52.25 | 52.72 | 51.95 | 52.70 | +0.86% | 1,624,457 |
| 2026-01-22 | 52.09 | 52.84 | 52.09 | 52.25 | -0.06% | 2,312,082 |
| 2026-01-21 | 52.58 | 52.89 | 52.16 | 52.28 | -0.23% | 1,153,637 |
| 2026-01-20 | 52.15 | 52.51 | 51.52 | 52.40 | +0.91% | 1,062,179 |
| 2026-01-16 | 51.51 | 52.01 | 51.41 | 51.93 | +0.44% | 2,146,126 |
| 2026-01-15 | 51.96 | 52.19 | 51.48 | 51.70 | -0.44% | 862,875 |
| 2026-01-14 | 51.36 | 52.06 | 51.36 | 51.93 | +1.15% | 870,149 |
| 2026-01-13 | 51.38 | 51.45 | 50.69 | 51.34 | -0.10% | 1,360,191 |
| 2026-01-12 | 51.46 | 51.72 | 51.03 | 51.39 | -0.14% | 822,401 |
| 2026-01-09 | 51.80 | 51.95 | 51.42 | 51.46 | -0.35% | 660,809 |
| 2026-01-08 | 51.49 | 51.97 | 51.22 | 51.64 | +0.88% | 871,797 |
| 2026-01-07 | 51.55 | 51.73 | 51.08 | 51.19 | -0.52% | 929,716 |
| 2026-01-06 | 51.23 | 51.62 | 50.82 | 51.46 | +0.57% | 810,211 |
| 2026-01-05 | 51.55 | 51.63 | 50.67 | 51.17 | -1.41% | 1,623,339 |
| 2026-01-02 | 52.08 | 52.25 | 51.75 | 51.90 | -0.08% | 1,445,677 |
| 2025-12-31 | 51.97 | 52.15 | 51.85 | 51.94 | -0.27% | 733,441 |
| 2025-12-30 | 51.88 | 52.20 | 51.77 | 52.08 | +0.46% | 613,388 |
| 2025-12-29 | 51.82 | 52.24 | 51.79 | 51.84 | -0.04% | 1,040,971 |
| 2025-12-26 | 51.87 | 52.04 | 51.69 | 51.86 | +0.21% | 658,497 |
| 2025-12-24 | 51.88 | 51.96 | 51.68 | 51.75 | -0.04% | 316,676 |
| 2025-12-23 | 51.41 | 51.81 | 51.36 | 51.77 | +1.09% | 494,061 |
| 2025-12-22 | 50.70 | 51.22 | 50.44 | 51.21 | +0.69% | 570,337 |
| 2025-12-19 | 51.41 | 51.67 | 50.70 | 50.86 | -1.17% | 633,864 |
| 2025-12-18 | 51.40 | 51.75 | 51.39 | 51.46 | -0.41% | 493,915 |
| 2025-12-17 | 51.34 | 51.75 | 50.88 | 51.67 | +0.78% | 498,395 |
| 2025-12-16 | 51.67 | 51.73 | 51.19 | 51.27 | -0.66% | 695,000 |
| 2025-12-15 | 51.10 | 51.62 | 50.96 | 51.61 | +1.26% | 826,809 |
| 2025-12-12 | 50.57 | 50.99 | 50.41 | 50.97 | +1.35% | 803,170 |
| 2025-12-11 | 50.21 | 50.66 | 50.21 | 50.29 | +0.40% | 678,493 |
| 2025-12-10 | 50.46 | 50.46 | 49.99 | 50.09 | -0.38% | 1,457,876 |
| 2025-12-09 | 50.92 | 51.02 | 50.20 | 50.28 | -0.67% | 819,964 |
| 2025-12-08 | 51.09 | 51.14 | 50.46 | 50.62 | -0.94% | 1,263,415 |
| 2025-12-05 | 51.03 | 51.21 | 50.85 | 51.10 | +0.31% | 538,932 |
| 2025-12-04 | 50.91 | 51.57 | 50.88 | 50.94 | -0.29% | 446,546 |
| 2025-12-03 | 51.90 | 51.97 | 50.91 | 51.09 | -1.18% | 598,089 |
| 2025-12-02 | 52.09 | 52.35 | 51.56 | 51.70 | -0.88% | 700,437 |
| 2025-12-01 | 52.46 | 52.56 | 52.04 | 52.16 | -0.70% | 742,194 |
| 2025-11-28 | 52.32 | 52.58 | 52.19 | 52.53 | +0.19% | 272,858 |
| 2025-11-26 | 52.09 | 52.46 | 51.97 | 52.43 | +0.98% | 668,212 |
| 2025-11-25 | 51.59 | 51.95 | 51.45 | 51.92 | +1.13% | 770,417 |
| 2025-11-24 | 51.67 | 51.67 | 51.10 | 51.34 | -0.45% | 936,349 |
| 2025-11-21 | 51.60 | 51.78 | 51.21 | 51.57 | +0.19% | 1,334,738 |
| 2025-11-20 | 50.80 | 51.58 | 50.80 | 51.47 | -0.08% | 690,872 |
| 2025-11-19 | 51.96 | 52.07 | 51.17 | 51.51 | -0.96% | 1,481,914 |
| 2025-11-18 | 52.05 | 52.44 | 51.71 | 52.01 | -0.25% | 1,704,932 |
| 2025-11-17 | 51.88 | 52.17 | 51.72 | 52.14 | -0.25% | 905,223 |
| 2025-11-14 | 52.45 | 52.52 | 51.97 | 52.27 | -0.11% | 888,760 |
| 2025-11-13 | 52.72 | 52.83 | 52.09 | 52.33 | -0.61% | 941,993 |
| 2025-11-12 | 51.87 | 52.74 | 51.77 | 52.65 | +1.48% | 708,006 |
| 2025-11-11 | 51.66 | 51.88 | 51.48 | 51.88 | +0.95% | 530,051 |
| 2025-11-10 | 51.16 | 51.70 | 50.99 | 51.39 | +0.16% | 494,514 |
| 2025-11-07 | 51.25 | 51.67 | 51.12 | 51.31 | +0.49% | 541,928 |
| 2025-11-06 | 50.47 | 51.16 | 50.47 | 51.06 | +1.11% | 382,273 |
| 2025-11-05 | 50.48 | 51.01 | 50.39 | 50.50 | +0.00% | 632,420 |
| 2025-11-04 | 50.00 | 51.00 | 49.60 | 50.50 | +1.39% | 828,837 |
| 2025-11-03 | 50.05 | 50.24 | 49.65 | 49.81 | -0.84% | 729,737 |
| 2025-10-31 | 50.19 | 50.40 | 49.98 | 50.23 | -0.59% | 635,270 |
| 2025-10-30 | 50.24 | 50.60 | 50.14 | 50.53 | +0.68% | 486,388 |
| 2025-10-29 | 50.67 | 50.88 | 49.84 | 50.19 | -0.99% | 686,554 |
| 2025-10-28 | 51.09 | 51.16 | 50.59 | 50.69 | -0.88% | 642,712 |
| 2025-10-27 | 51.40 | 51.40 | 50.85 | 51.14 | -0.51% | 802,426 |
| 2025-10-24 | 51.74 | 51.74 | 51.35 | 51.40 | -0.50% | 373,885 |
| 2025-10-23 | 52.10 | 52.27 | 51.60 | 51.66 | -0.84% | 530,534 |
| 2025-10-22 | 51.54 | 52.47 | 51.54 | 52.10 | +0.87% | 773,330 |
| 2025-10-21 | 51.66 | 51.76 | 51.42 | 51.65 | +0.08% | 630,531 |
| 2025-10-20 | 51.81 | 51.95 | 51.37 | 51.61 | -0.21% | 593,017 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+5.90%). Schwächster Monat: Mai (-1.77%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Fortis Inc (FTS)?
55.76 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von FTS?
59.40 im Hoch und 49.60 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Fortis Inc?
Historisch war der stärkste Kalendermonat von FTS der Feb (Durchschnitt +5.90%), der schwächste der Mai (Durchschnitt -1.77%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.