Stockscreener 앱 받기
50.50
1.39%
0.69
시간 외 거래:
50.50
Fortis Inc 주식 (FTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $51.00 | $49.60 | $1.40 | 828,170.0 | +1.39% |
| 2025-11-03 | $50.24 | $49.65 | $0.59 | 726,738.0 | -0.84% |
| 2025-10-31 | $50.40 | $49.98 | $0.415 | 635,270.0 | -0.59% |
| 2025-10-30 | $50.60 | $50.14 | $0.465 | 486,168.0 | +0.68% |
| 2025-10-29 | $50.88 | $49.84 | $1.05 | 683,794.0 | -0.99% |
| 2025-10-28 | $51.16 | $50.59 | $0.57 | 642,664.0 | -0.88% |
| 2025-10-27 | $51.40 | $50.85 | $0.55 | 799,617.0 | -0.51% |
| 2025-10-24 | $51.74 | $51.35 | $0.39 | 373,284.0 | -0.50% |
| 2025-10-23 | $52.27 | $51.60 | $0.67 | 528,542.0 | -0.84% |
| 2025-10-22 | $52.47 | $51.54 | $0.93 | 711,312.0 | +0.87% |
| 2025-10-21 | $51.76 | $51.42 | $0.335 | 588,282.0 | +0.08% |
| 2025-10-20 | $51.95 | $51.37 | $0.58 | 464,130.0 | -0.21% |
| 2025-10-17 | $51.75 | $51.27 | $0.475 | 426,910.0 | +0.56% |
| 2025-10-16 | $51.67 | $51.23 | $0.435 | 652,958.0 | +0.12% |
| 2025-10-15 | $51.39 | $50.97 | $0.4245 | 496,819.0 | +0.75% |
| 2025-10-14 | $51.40 | $50.91 | $0.4925 | 1,026,458.0 | +0.18% |
| 2025-10-13 | $51.10 | $50.72 | $0.385 | 388,908.0 | -0.27% |
| 2025-10-10 | $51.08 | $50.11 | $0.97 | 561,607.0 | +2.04% |
| 2025-10-09 | $50.50 | $49.91 | $0.59 | 532,794.0 | -0.73% |
| 2025-10-08 | $50.63 | $50.04 | $0.59 | 413,020.0 | -0.06% |
| 2025-10-07 | $50.73 | $50.20 | $0.53 | 448,205.0 | -0.12% |
Fortis Inc 주식 (FTS) 연도별 가격 이력
이 심층 분석에서는 Fortis Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fortis Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fortis Inc 주식 (FTS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $51.00 | $49.60 | $1.40 | 2,383,078.0 | +0.54% |
| 2025-10 | $52.47 | $49.60 | $2.87 | 13,229,054.0 | -1.01% |
| 2025-09 | $50.78 | $48.64 | $2.14 | 10,197,818.0 | +2.01% |
| 2025-08 | $51.45 | $49.34 | $2.11 | 12,340,349.0 | +1.57% |
| 2025-07 | $49.38 | $46.46 | $2.92 | 11,196,759.0 | +2.60% |
| 2025-06 | $49.03 | $46.57 | $2.46 | 9,870,539.0 | -2.25% |
| 2025-05 | $50.06 | $45.87 | $4.20 | 12,195,783.0 | -1.37% |
| 2025-04 | $49.65 | $43.28 | $6.37 | 12,656,966.0 | +8.62% |
| 2025-03 | $46.08 | $43.47 | $2.61 | 9,493,455.0 | +3.87% |
| 2025-02 | $45.46 | $41.24 | $4.22 | 15,666,337.0 | +2.96% |
| 2025-01 | $43.56 | $40.32 | $3.24 | 7,515,650.0 | +2.53% |
Fortis Inc 주식 (FTS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $45.43 | $40.72 | $4.71 | 8,983,118.0 | -6.69% |
| 2024-11 | $45.44 | $42.38 | $3.05 | 15,308,212.0 | +3.35% |
| 2024-10 | $46.06 | $42.84 | $3.22 | 10,188,187.0 | -4.86% |
| 2024-09 | $45.83 | $43.78 | $2.05 | 10,108,220.0 | +3.27% |
| 2024-08 | $44.22 | $41.63 | $2.59 | 13,469,852.0 | +5.16% |
| 2024-07 | $41.99 | $38.50 | $3.49 | 10,186,614.0 | +7.72% |
| 2024-06 | $40.90 | $38.15 | $2.75 | 8,578,007.0 | -2.88% |
| 2024-05 | $41.50 | $38.38 | $3.12 | 12,145,291.0 | +1.78% |
| 2024-04 | $39.66 | $36.86 | $2.80 | 13,948,403.0 | -0.56% |
| 2024-03 | $40.42 | $38.25 | $2.17 | 14,124,170.0 | +2.41% |
| 2024-02 | $40.55 | $38.24 | $2.31 | 25,018,581.0 | -3.86% |
| 2024-01 | $42.19 | $39.37 | $2.82 | 14,942,395.0 | -2.43% |
Fortis Inc 주식 (FTS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $41.76 | $39.47 | $2.29 | 13,514,247.0 | +2.62% |
| 2023-11 | $42.17 | $39.41 | $2.77 | 13,842,280.0 | +0.88% |
| 2023-10 | $40.84 | $36.30 | $4.54 | 20,189,582.0 | +4.58% |
| 2023-09 | $42.01 | $37.88 | $4.13 | 13,381,911.0 | -3.09% |
| 2023-08 | $42.51 | $39.00 | $3.51 | 14,157,094.0 | -8.05% |
| 2023-07 | $43.84 | $41.43 | $2.41 | 10,085,799.0 | -1.07% |
| 2023-06 | $43.33 | $41.96 | $1.37 | 10,847,941.0 | +2.45% |
| 2023-05 | $46.28 | $41.49 | $4.79 | 16,561,507.0 | -4.21% |
| 2023-04 | $45.03 | $42.06 | $2.97 | 8,635,300.0 | +3.24% |
| 2023-03 | $42.97 | $38.37 | $4.60 | 13,905,557.0 | +7.48% |
| 2023-02 | $41.97 | $39.51 | $2.46 | 13,178,759.0 | -3.84% |
| 2023-01 | $42.34 | $39.83 | $2.52 | 8,731,681.0 | +2.77% |
0.66%
1.57%
자본화:
|
볼륨(24시간):