Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	19.49	19.56	19.34	19.42	424,064	-0.05(-0.26%)
Jun 29, 2017	19.62	19.62	19.23	19.47	690,309	-0.22(-1.09%)
Jun 28, 2017	19.66	19.74	19.53	19.69	439,620	+0.16(+0.82%)
Jun 27, 2017	19.62	19.64	19.40	19.53	354,948	-0.04(-0.20%)
Jun 26, 2017	19.50	19.64	19.50	19.56	257,808	+0.12(+0.60%)
Jun 23, 2017	19.23	19.55	19.17	19.45	274,438	+0.12(+0.60%)
Jun 22, 2017	19.07	19.38	19.07	19.33	344,669	+0.37(+1.95%)
Jun 21, 2017	18.91	19.04	18.86	18.96	498,178	-0.01(-0.06%)
Jun 20, 2017	19.09	19.11	18.88	18.97	365,237	-0.18(-0.95%)
Jun 19, 2017	19.10	19.31	19.07	19.16	226,516	+0.03(+0.14%)
Jun 16, 2017	18.96	19.16	18.85	19.13	310,103	+0.17(+0.87%)
Jun 15, 2017	18.89	19.01	18.76	18.96	267,229	+0.01(+0.06%)
Jun 14, 2017	18.98	19.06	18.86	18.95	290,499	+0.06(+0.32%)
Jun 13, 2017	18.74	18.89	18.58	18.89	276,358	+0.29(+1.57%)
Jun 12, 2017	18.56	18.69	18.35	18.60	268,402	+0.06(+0.30%)
Jun 09, 2017	18.57	18.70	18.47	18.54	247,459	+0.01(+0.03%)
Jun 08, 2017	18.54	18.57	18.45	18.54	244,861	+0.01(+0.03%)
Jun 07, 2017	18.69	18.72	18.48	18.53	223,247	-0.16(-0.86%)
Jun 06, 2017	18.69	18.84	18.65	18.69	240,572	+0.08(+0.42%)
Jun 05, 2017	18.48	18.67	18.40	18.61	247,915	+0.19(+1.05%)
Jun 02, 2017	18.33	18.48	18.32	18.42	273,482	+0.11(+0.57%)
Jun 01, 2017	18.22	18.38	18.18	18.32	336,036	+0.15(+0.82%)
May 31, 2017	18.19	18.22	18.11	18.17	346,464	+0.02(+0.09%)
May 30, 2017	18.08	18.18	18.05	18.15	199,958	-0.02(-0.09%)
May 26, 2017	18.13	18.21	18.09	18.17	264,490	+0.03(+0.15%)
May 25, 2017	18.18	18.25	18.04	18.14	434,071	-0.04(-0.24%)
May 24, 2017	17.95	18.20	17.95	18.18	310,372	+0.30(+1.67%)
May 23, 2017	17.95	18.04	17.88	17.88	260,483	+0.02(+0.09%)
May 22, 2017	17.77	17.96	17.77	17.87	77,758	+0.04(+0.25%)
May 19, 2017	17.71	17.85	17.61	17.82	221,544	+0.18(+1.00%)
May 18, 2017	17.78	17.85	17.53	17.65	392,140	-0.09(-0.53%)
May 17, 2017	17.89	17.91	17.71	17.74	307,002	+0.08(+0.45%)
May 16, 2017	17.82	17.82	17.66	17.66	332,780	-0.08(-0.46%)
May 15, 2017	17.68	17.76	17.66	17.74	262,715	+0.17(+0.95%)
May 12, 2017	17.56	17.66	17.50	17.57	258,049	+0.01(+0.06%)
May 11, 2017	17.46	17.58	17.41	17.56	268,888	+0.01(+0.06%)
May 10, 2017	17.48	17.61	17.43	17.55	262,442	+0.15(+0.84%)
May 09, 2017	17.52	17.53	17.29	17.41	237,738	-0.20(-1.14%)
May 08, 2017	17.73	17.76	17.58	17.61	175,921	-0.06(-0.37%)
May 05, 2017	17.49	17.77	17.46	17.67	233,842	+0.17(+0.96%)
May 04, 2017	17.53	17.58	17.43	17.50	183,520	-0.03(-0.15%)
May 03, 2017	17.61	17.62	17.43	17.53	270,455	-0.10(-0.58%)
May 02, 2017	17.58	17.74	17.47	17.63	444,107	+0.04(+0.21%)
May 01, 2017	17.60	17.62	17.51	17.60	270,540	+0.01(+0.06%)
Apr 28, 2017	17.58	17.62	17.46	17.58	296,473	-0.03(-0.18%)
Apr 27, 2017	17.61	17.70	17.46	17.62	253,844	+0.02(+0.12%)
Apr 26, 2017	17.57	17.64	17.53	17.60	315,384	-0.01(-0.06%)
Apr 25, 2017	17.60	17.69	17.57	17.61	250,722	-0.15(-0.85%)
Apr 24, 2017	17.82	17.84	17.67	17.76	269,338	+0.04(+0.24%)
Apr 21, 2017	17.75	17.78	17.66	17.71	375,278	-0.03(-0.18%)
Apr 20, 2017	17.68	17.76	17.53	17.75	299,213	+0.12(+0.71%)
Apr 19, 2017	17.86	17.89	17.60	17.62	347,040	-0.28(-1.54%)
Apr 18, 2017	18.21	18.25	17.88	17.90	509,706	-0.38(-2.07%)
Apr 17, 2017	18.13	18.38	18.11	18.28	408,937	+0.29(+1.59%)
Apr 13, 2017	18.20	18.21	17.96	17.99	417,956	-0.20(-1.10%)
Apr 12, 2017	17.98	18.23	17.98	18.19	283,150	+0.19(+1.05%)
Apr 11, 2017	17.95	18.02	17.80	18.00	307,191	+0.10(+0.54%)
Apr 10, 2017	17.86	17.96	17.72	17.90	243,739	+0.14(+0.76%)
Apr 07, 2017	17.83	17.89	17.76	17.77	253,195	+0.02(+0.12%)
Apr 06, 2017	17.76	17.82	17.72	17.75	190,516	+0.03(+0.15%)
Apr 05, 2017	17.81	17.81	17.64	17.72	272,269	-0.08(-0.43%)
Apr 04, 2017	17.68	17.83	17.67	17.80	486,127	+0.01(+0.03%)
Apr 03, 2017	17.81	17.81	17.67	17.79	262,797	-0.14(-0.78%)
Mar 31, 2017	17.92	17.99	17.86	17.93	252,150	+0.05(+0.30%)
Mar 30, 2017	18.01	18.04	17.85	17.88	336,832	-0.09(-0.48%)
Mar 29, 2017	17.82	17.98	17.78	17.96	554,905	+0.14(+0.76%)
Mar 28, 2017	17.87	17.92	17.75	17.83	321,289	+0.02(+0.12%)
Mar 27, 2017	17.73	17.87	17.68	17.81	287,230	+0.10(+0.58%)
Mar 24, 2017	17.61	17.77	17.61	17.70	225,631	+0.08(+0.43%)
Mar 23, 2017	17.68	17.77	17.55	17.63	314,468	-0.09(-0.49%)
Mar 22, 2017	17.21	17.74	17.21	17.71	564,361	+0.44(+2.57%)
Mar 21, 2017	17.33	17.43	17.25	17.27	249,032	+0.04(+0.25%)
Mar 20, 2017	17.34	17.37	17.16	17.23	303,646	-0.08(-0.47%)
Mar 17, 2017	17.31	17.46	17.26	17.31	1,916,250	+0.02(+0.09%)
Mar 16, 2017	17.36	17.47	17.25	17.29	299,324	-0.06(-0.34%)
Mar 15, 2017	17.10	17.39	17.08	17.35	401,044	+0.28(+1.65%)
Mar 14, 2017	17.11	17.18	17.02	17.07	327,212	-0.13(-0.75%)
Mar 13, 2017	17.09	17.24	17.05	17.20	830,156	+0.13(+0.76%)
Mar 10, 2017	17.07	17.09	16.93	17.07	293,758	+0.11(+0.64%)
Mar 09, 2017	16.94	17.07	16.91	16.96	236,407	-0.01(-0.06%)
Mar 08, 2017	17.08	17.13	16.97	16.97	233,185	-0.21(-1.23%)
Mar 07, 2017	17.11	17.24	17.10	17.18	292,197	+0.07(+0.41%)
Mar 06, 2017	17.10	17.12	16.97	17.11	296,116	-0.01(-0.06%)
Mar 03, 2017	17.21	17.21	16.99	17.13	443,813	-0.14(-0.78%)
Mar 02, 2017	17.11	17.30	17.10	17.26	410,335	+0.06(+0.35%)
Mar 01, 2017	17.18	17.23	17.03	17.20	420,018	+0.02(+0.09%)
Feb 28, 2017	17.38	17.42	17.17	17.18	418,590	-0.27(-1.55%)
Feb 27, 2017	17.64	17.64	17.34	17.46	407,620	-0.17(-0.98%)
Feb 24, 2017	17.66	17.67	17.52	17.63	366,490	+0.03(+0.18%)
Feb 23, 2017	17.69	17.72	17.57	17.60	470,306	-0.04(-0.21%)
Feb 22, 2017	17.69	17.72	17.55	17.63	249,883	-0.14(-0.76%)
Feb 21, 2017	17.82	17.88	17.71	17.77	508,034	-0.05(-0.30%)
Feb 17, 2017		17.82	17.82	17.82	0	+0.05(+0.27%)
Feb 16, 2017	17.55	17.78	17.55	17.77	612,887	+0.45(+2.59%)
Feb 15, 2017	17.35	17.36	17.25	17.33	281,685	-0.06(-0.34%)
Feb 14, 2017	17.51	17.51	17.21	17.38	218,389	+0.11(+0.61%)
Feb 13, 2017	17.19	17.31	17.10	17.28	187,711	+0.10(+0.55%)
Feb 10, 2017	17.20	17.26	17.08	17.18	251,333	+0.05(+0.31%)
Feb 09, 2017	17.07	17.19	17.02	17.13	252,658	+0.11(+0.65%)
Feb 08, 2017	16.93	17.03	16.88	17.02	286,080	+0.09(+0.53%)
Feb 07, 2017	16.80	16.93	16.73	16.93	535,002	+0.05(+0.28%)
Feb 06, 2017	16.94	16.94	16.81	16.88	268,269	-0.13(-0.78%)
Feb 03, 2017	16.95	17.16	16.90	17.01	213,113	+0.04(+0.22%)
Feb 02, 2017	16.87	16.99	16.82	16.98	212,977	+0.17(+1.04%)
Feb 01, 2017	16.90	16.95	16.71	16.80	250,821	-0.20(-1.18%)
Jan 31, 2017	16.61	17.02	16.61	17.00	357,564	+0.47(+2.85%)
Jan 30, 2017	16.52	16.55	16.40	16.53	348,563	+0.00(+0.00%)
Jan 27, 2017	16.68	16.71	16.46	16.53	228,785	-0.15(-0.89%)
Jan 26, 2017	16.83	16.86	16.63	16.68	262,975	-0.16(-0.97%)
Jan 25, 2017	16.70	16.94	16.69	16.84	601,503	+0.20(+1.21%)
Jan 24, 2017	16.48	16.68	16.42	16.64	187,550	+0.22(+1.32%)
Jan 23, 2017	16.42	16.47	16.38	16.43	374,269	+0.03(+0.16%)
Jan 20, 2017	16.46	16.50	16.37	16.40	217,720	-0.10(-0.58%)
Jan 19, 2017	16.54	16.54	16.38	16.50	260,143	-0.03(-0.19%)
Jan 18, 2017	16.74	16.80	16.52	16.53	416,623	-0.28(-1.64%)
Jan 17, 2017	16.69	16.84	16.63	16.80	585,270	+0.21(+1.28%)
Jan 13, 2017		16.59	16.59	16.59	0	-0.07(-0.41%)
Jan 12, 2017	16.49	16.69	16.40	16.66	273,014	+0.25(+1.55%)
Jan 11, 2017	16.37	16.44	16.21	16.41	209,613	+0.04(+0.23%)
Jan 10, 2017	16.45	16.49	16.34	16.37	480,602	-0.02(-0.13%)
Jan 09, 2017	16.43	16.55	16.35	16.39	239,782	-0.09(-0.55%)
Jan 06, 2017	16.51	16.53	16.42	16.48	201,233	+0.02(+0.10%)
Jan 05, 2017	16.43	16.54	16.39	16.46	244,695	+0.08(+0.52%)
Jan 04, 2017	16.31	16.45	16.28	16.38	709,095	+0.12(+0.75%)
Jan 03, 2017	16.32	16.33	16.15	16.26	800,813	-0.08(-0.49%)
Dec 30, 2016		16.34	16.34	16.34	0	+0.02(+0.10%)
Dec 29, 2016	16.14	16.33	16.07	16.32	353,447	+0.21(+1.31%)
Dec 28, 2016	16.19	16.21	16.06	16.11	301,964	-0.02(-0.10%)
Dec 27, 2016	16.10	16.21	16.04	16.13	166,091	-0.10(-0.59%)
Dec 23, 2016		16.22	16.22	16.22	0	-0.05(-0.33%)
Dec 22, 2016	15.97	16.30	15.96	16.27	359,596	+0.22(+1.38%)
Dec 21, 2016	16.04	16.12	15.98	16.05	269,262	-0.01(-0.07%)
Dec 20, 2016	16.15	16.21	16.06	16.06	382,883	-0.08(-0.49%)
Dec 19, 2016	16.08	16.20	16.04	16.14	353,111	+0.07(+0.46%)
Dec 16, 2016	15.99	16.22	15.99	16.07	355,959	+0.07(+0.43%)
Dec 15, 2016	16.13	16.18	15.90	16.00	455,616	-0.24(-1.50%)
Dec 14, 2016	16.49	16.56	16.23	16.24	590,568	-0.24(-1.48%)
Dec 13, 2016	16.28	16.59	16.23	16.49	327,531	+0.26(+1.60%)
Dec 12, 2016	16.28	16.33	16.19	16.23	418,415	-0.02(-0.13%)
Dec 09, 2016	16.26	16.38	16.20	16.25	305,551	+0.03(+0.16%)
Dec 08, 2016	16.16	16.28	16.04	16.22	362,191	+0.08(+0.52%)
Dec 07, 2016	15.92	16.18	15.90	16.14	406,983	+0.22(+1.36%)
Dec 06, 2016	15.96	16.07	15.88	15.92	480,977	-0.03(-0.17%)
Dec 05, 2016	16.00	16.02	15.87	15.95	447,743	-0.02(-0.13%)
Dec 02, 2016	16.01	16.07	15.90	15.97	384,932	-0.01(-0.03%)
Dec 01, 2016	15.79	16.01	15.61	15.97	537,246	+0.22(+1.38%)
Nov 30, 2016	16.17	16.17	15.74	15.76	534,747	-0.35(-2.17%)
Nov 29, 2016	16.18	16.21	16.08	16.10	348,897	-0.16(-0.98%)
Nov 28, 2016	15.97	16.30	15.97	16.26	294,367	+0.41(+2.60%)
Nov 25, 2016	15.97	16.05	15.83	15.85	342,817	-0.15(-0.96%)
Nov 23, 2016		16.00	16.00	16.00	0	+0.04(+0.27%)
Nov 22, 2016	16.00	16.07	15.94	15.96	606,081	+0.05(+0.30%)
Nov 21, 2016	15.97	16.13	15.87	15.91	406,233	+0.08(+0.53%)
Nov 18, 2016	15.81	15.92	15.76	15.83	252,777	+0.00(+0.00%)
Nov 17, 2016	15.70	15.90	15.69	15.83	265,621	+0.19(+1.18%)
Nov 16, 2016	15.86	15.91	15.61	15.64	568,610	+0.03(+0.19%)
Nov 15, 2016	15.32	15.65	15.26	15.61	459,443	+0.42(+2.75%)
Nov 14, 2016	15.48	15.55	15.06	15.20	547,997	-0.25(-1.61%)
Nov 11, 2016	15.75	15.76	15.40	15.44	676,173	-0.29(-1.84%)
Nov 10, 2016	16.38	16.39	15.71	15.73	737,469	-0.69(-4.19%)
Nov 09, 2016	16.44	16.59	16.33	16.42	487,374	-0.30(-1.82%)
Nov 08, 2016	16.83	16.91	16.66	16.73	479,751	-0.07(-0.40%)
Nov 07, 2016	16.82	16.90	16.77	16.79	759,070	+0.10(+0.62%)
Nov 04, 2016	16.73	16.93	16.64	16.69	782,400	+0.20(+1.19%)
Nov 03, 2016	16.59	16.68	16.45	16.49	1,850,897	-0.12(-0.72%)
Nov 02, 2016	16.75	16.86	16.61	16.61	500,768	-0.16(-0.96%)
Nov 01, 2016	17.10	17.11	16.71	16.77	900,763	-0.21(-1.22%)
Oct 31, 2016	16.85	17.04	16.77	16.98	654,173	+0.09(+0.55%)
Oct 28, 2016	16.68	16.94	16.64	16.89	691,313	+0.19(+1.11%)
Oct 27, 2016	16.91	16.93	16.63	16.70	747,524	-0.27(-1.58%)
Oct 26, 2016	16.67	17.02	16.66	16.97	1,793,696	+0.21(+1.26%)
Oct 25, 2016	16.79	16.83	16.68	16.76	806,785	+0.14(+0.87%)
Oct 24, 2016	16.58	16.80	16.57	16.61	2,537,358	+0.08(+0.50%)
Oct 21, 2016	16.46	16.65	16.41	16.53	876,702	-0.01(-0.06%)
Oct 20, 2016	16.80	16.91	16.53	16.54	1,904,877	-0.29(-1.75%)
Oct 19, 2016	16.81	17.07	16.79	16.83	1,292,436	+0.16(+0.93%)
Oct 18, 2016	16.97	17.07	16.67	16.68	1,293,030	-0.51(-2.95%)
Oct 17, 2016	16.49	17.19	16.46	17.19	3,274,415	+0.82(+5.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Fortis (NY: FTS )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Fortis (NY: FTS )

Historical Prices

Sections

Services

Poteau Daily News