Indicators

Fortive Corp (NY: FTV )

74.44 +0.94 (+1.28%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	59.44	59.44	59.09	59.28	927,677	-0.16(-0.26%)
Nov 27, 2019	59.22	59.51	58.94	59.44	1,178,832	+0.23(+0.39%)
Nov 26, 2019	58.80	59.25	58.73	59.21	1,354,042	+0.55(+0.93%)
Nov 25, 2019	58.04	58.85	57.87	58.66	2,241,933	+0.64(+1.10%)
Nov 22, 2019	58.49	58.62	57.74	58.02	1,616,848	-0.19(-0.32%)
Nov 21, 2019	57.67	58.54	57.24	58.21	2,226,247	+0.68(+1.18%)
Nov 20, 2019	58.12	58.35	57.52	57.52	3,204,688	-0.82(-1.41%)
Nov 19, 2019	58.55	58.76	58.04	58.35	2,034,823	-0.04(-0.07%)
Nov 18, 2019	58.62	58.75	58.22	58.39	1,513,856	-0.39(-0.67%)
Nov 15, 2019	58.64	59.70	58.53	58.78	2,347,159	+0.41(+0.70%)
Nov 14, 2019	58.55	58.87	58.23	58.37	1,755,450	+0.12(+0.21%)
Nov 13, 2019	58.66	58.97	58.22	58.25	1,597,468	-0.92(-1.55%)
Nov 12, 2019	59.10	59.62	58.89	59.17	1,920,463	+0.02(+0.03%)
Nov 11, 2019	59.26	59.76	59.03	59.15	1,528,734	-0.66(-1.10%)
Nov 08, 2019	59.27	59.85	59.01	59.81	1,048,855	+0.48(+0.82%)
Nov 07, 2019	60.36	60.46	59.22	59.32	1,743,195	-0.74(-1.23%)
Nov 06, 2019	60.22	60.22	59.63	60.06	1,653,727	-0.26(-0.44%)
Nov 05, 2019	60.65	61.01	59.89	60.32	2,014,740	-0.18(-0.30%)
Nov 04, 2019	59.33	60.71	58.92	60.50	3,115,662	+1.58(+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.