Fortis Inc（FTS）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
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

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：2月（+5.90%）。最弱月份：5月（-1.77%）。基于2年每日数据（2025–2026）。

1月+2.88%
2月+5.90%
3月+0.50%
4月+4.51%
5月-1.77%
6月+1.52%
7月+1.51%
8月-1.34%
9月-0.81%
10月-0.34%
11月+5.46%
12月-0.42%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Fortis Inc（FTS）最新收盘价是多少？

2026-10-16 收于 55.76，来自Closelook数据湖的每日价格记录。

FTS 的52周最高价和最低价是多少？

过去52周最高 59.40、最低 49.60（截至 2026-10-16）。

Fortis Inc 历史上最强和最弱的月份是哪个？

历史上，FTS 最强的日历月份是2月（平均 +5.90%），最弱的是5月（平均 -1.77%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。