Indicators

Fortive Corp (NY: FTV )

75.89 +0.31 (+0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	68.64	69.60	68.30	69.19	2,297,238	-1.28(-1.82%)
Nov 27, 2020	71.03	71.14	70.30	70.47	681,832	-0.43(-0.61%)
Nov 25, 2020	71.90	71.90	70.61	70.91	1,597,802	-1.05(-1.45%)
Nov 24, 2020	71.39	72.05	70.82	71.95	2,222,813	+1.30(+1.84%)
Nov 23, 2020	70.95	71.23	70.44	70.65	1,196,091	+0.35(+0.50%)
Nov 20, 2020	70.53	70.74	69.94	70.30	1,572,348	-0.01(-0.01%)
Nov 19, 2020	69.93	70.36	68.82	70.31	1,170,302	+0.34(+0.48%)
Nov 18, 2020	70.72	71.13	69.96	69.97	1,167,120	-0.65(-0.92%)
Nov 17, 2020	70.38	70.96	69.17	70.62	1,334,563	-0.50(-0.71%)
Nov 16, 2020	70.98	71.22	69.81	71.13	2,504,646	+1.19(+1.71%)
Nov 13, 2020	69.14	70.25	69.08	69.93	1,715,298	+1.42(+2.07%)
Nov 12, 2020	68.26	69.06	68.00	68.51	1,420,822	-0.48(-0.70%)
Nov 11, 2020	69.50	69.68	67.99	69.00	1,808,098	+0.20(+0.29%)
Nov 10, 2020	69.62	69.89	68.71	68.80	2,540,982	-0.52(-0.75%)
Nov 09, 2020	72.37	73.19	69.25	69.32	1,943,679	+1.93(+2.87%)
Nov 06, 2020	67.02	67.82	66.46	67.39	1,854,494	+0.41(+0.62%)
Nov 05, 2020	65.07	67.59	64.74	66.98	3,236,469	+3.28(+5.15%)
Nov 04, 2020	63.57	64.22	62.14	63.69	1,846,172	-0.36(-0.57%)
Nov 03, 2020	63.19	64.66	62.46	64.06	1,627,692	+1.65(+2.64%)

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.