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 (%)
Dec 31, 2018	54.81	55.47	54.71	55.43	1,491,665	+0.79(+1.44%)
Dec 28, 2018	55.04	55.28	53.90	54.64	1,770,346	-0.16(-0.28%)
Dec 27, 2018	53.17	54.80	52.72	54.80	1,572,705	+0.97(+1.81%)
Dec 26, 2018	52.30	53.87	51.52	53.82	1,922,356	+1.69(+3.24%)
Dec 24, 2018	53.11	53.22	51.59	52.14	1,864,826	-1.52(-2.84%)
Dec 21, 2018	53.38	54.58	52.84	53.66	7,362,384	+0.28(+0.52%)
Dec 20, 2018	54.03	54.55	52.18	53.38	3,602,970	-1.16(-2.13%)
Dec 19, 2018	55.71	56.51	54.24	54.54	2,430,258	-1.25(-2.23%)
Dec 18, 2018	56.32	56.32	55.15	55.79	3,054,138	+0.12(+0.22%)
Dec 17, 2018	56.02	56.63	55.26	55.67	3,869,742	-0.75(-1.32%)
Dec 14, 2018	56.85	57.37	56.17	56.41	1,869,831	-0.89(-1.56%)
Dec 13, 2018	58.14	58.33	57.14	57.30	1,922,747	-0.67(-1.16%)
Dec 12, 2018	58.30	59.23	57.94	57.98	1,706,831	+0.58(+1.01%)
Dec 11, 2018	58.79	59.05	57.12	57.39	1,586,527	-0.54(-0.93%)
Dec 10, 2018	57.12	58.16	56.70	57.94	2,495,337	+0.64(+1.12%)
Dec 07, 2018	59.12	59.60	56.98	57.30	2,843,808	-1.80(-3.05%)
Dec 06, 2018	58.75	59.23	57.71	59.10	3,638,368	-0.58(-0.97%)
Dec 04, 2018	62.22	62.36	59.55	59.68	4,040,070	-2.55(-4.09%)

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.