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 (%)
Apr 28, 2017	51.17	52.24	50.80	51.42	2,956,404	+0.76(+1.51%)
Apr 27, 2017	50.59	51.22	50.45	50.65	2,393,846	+0.06(+0.11%)
Apr 26, 2017	50.64	50.99	50.48	50.60	1,603,776	-0.06(-0.13%)
Apr 25, 2017	50.22	50.83	50.15	50.66	1,811,015	+0.73(+1.47%)
Apr 24, 2017	49.41	50.02	49.32	49.93	1,561,641	+1.15(+2.37%)
Apr 21, 2017	49.25	49.34	48.75	48.78	1,711,691	-0.49(-0.99%)
Apr 20, 2017	48.98	49.46	48.67	49.26	1,848,730	+0.49(+1.00%)
Apr 19, 2017	49.00	49.33	48.67	48.78	2,416,206	-0.21(-0.43%)
Apr 18, 2017	48.87	49.16	48.76	48.99	1,922,906	-0.17(-0.35%)
Apr 17, 2017	49.18	49.23	48.82	49.16	1,203,570	+0.12(+0.25%)
Apr 13, 2017	49.18	49.52	49.00	49.04	1,495,240	-0.14(-0.28%)
Apr 12, 2017	49.41	49.53	48.96	49.18	1,902,152	-0.22(-0.44%)
Apr 11, 2017	49.31	49.56	49.10	49.39	3,047,925	-0.19(-0.38%)
Apr 10, 2017	49.18	49.67	49.15	49.58	1,506,563	+0.43(+0.88%)
Apr 07, 2017	49.24	49.34	49.05	49.15	641,457	-0.08(-0.17%)
Apr 06, 2017	48.99	49.40	48.89	49.23	885,711	+0.26(+0.53%)
Apr 05, 2017	48.98	49.41	48.82	48.97	1,709,923	+0.19(+0.38%)
Apr 04, 2017	48.87	49.01	48.61	48.79	1,863,628	-0.09(-0.18%)

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.