Indicators

Fortive Corp (NY: FTV )

75.89 +0.31 (+0.41%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	59.50	59.50	59.16	59.35	926,669	-0.16(-0.26%)
Nov 27, 2019	59.29	59.57	59.00	59.50	1,177,551	+0.23(+0.39%)
Nov 26, 2019	58.86	59.31	58.79	59.27	1,352,570	+0.55(+0.93%)
Nov 25, 2019	58.10	58.91	57.93	58.72	2,239,495	+0.64(+1.10%)
Nov 22, 2019	58.56	58.69	57.80	58.08	1,615,090	-0.19(-0.32%)
Nov 21, 2019	57.74	58.61	57.30	58.27	2,223,826	+0.68(+1.18%)
Nov 20, 2019	58.18	58.42	57.58	57.59	3,201,204	-0.82(-1.41%)
Nov 19, 2019	58.61	58.82	58.10	58.41	2,032,610	-0.04(-0.07%)
Nov 18, 2019	58.68	58.81	58.29	58.45	1,512,210	-0.39(-0.67%)
Nov 15, 2019	58.70	59.76	58.60	58.84	2,344,607	+0.41(+0.70%)
Nov 14, 2019	58.61	58.93	58.29	58.43	1,753,541	+0.12(+0.21%)
Nov 13, 2019	58.72	59.03	58.29	58.31	1,595,731	-0.92(-1.55%)
Nov 12, 2019	59.16	59.68	58.95	59.23	1,918,375	+0.02(+0.03%)
Nov 11, 2019	59.33	59.82	59.09	59.21	1,527,072	-0.66(-1.10%)
Nov 08, 2019	59.34	59.91	59.08	59.87	1,047,715	+0.48(+0.82%)
Nov 07, 2019	60.42	60.53	59.28	59.39	1,741,300	-0.74(-1.23%)
Nov 06, 2019	60.28	60.29	59.69	60.13	1,651,929	-0.26(-0.44%)
Nov 05, 2019	60.72	61.08	59.95	60.39	2,012,550	-0.18(-0.30%)
Nov 04, 2019	59.39	60.77	58.98	60.57	3,112,274	+1.59(+2.69%)

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.