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 (%)
May 29, 2020	50.46	50.56	49.78	50.25	2,917,210	-0.46(-0.91%)
May 28, 2020	52.80	52.85	50.61	50.71	2,236,725	-1.69(-3.22%)
May 27, 2020	51.78	52.74	51.55	52.40	2,106,668	+1.88(+3.73%)
May 26, 2020	49.68	50.93	49.60	50.51	1,906,701	+2.34(+4.85%)
May 22, 2020	48.11	48.32	47.24	48.18	1,890,535	+0.21(+0.43%)
May 21, 2020	48.56	48.61	47.67	47.97	2,342,608	-0.67(-1.39%)
May 20, 2020	48.57	49.16	48.49	48.65	3,524,685	-0.01(-0.02%)
May 19, 2020	48.63	50.09	48.32	48.65	3,043,596	-0.07(-0.14%)
May 18, 2020	46.77	49.16	46.77	48.72	3,598,926	+3.24(+7.13%)
May 15, 2020	45.42	46.30	45.21	45.48	2,318,430	-0.42(-0.91%)
May 14, 2020	44.18	45.95	43.18	45.90	2,606,992	+1.07(+2.39%)
May 13, 2020	46.09	46.60	44.27	44.83	2,520,632	-1.40(-3.03%)
May 12, 2020	48.63	49.04	46.22	46.23	2,565,121	-2.19(-4.52%)
May 11, 2020	48.23	49.15	47.59	48.41	2,656,325	-0.37(-0.76%)
May 08, 2020	48.19	48.99	47.84	48.79	3,747,539	+1.10(+2.31%)
May 07, 2020	48.29	48.51	47.51	47.68	3,000,730	+0.13(+0.28%)
May 06, 2020	48.05	48.41	47.30	47.55	2,401,590	-0.46(-0.96%)
May 05, 2020	49.48	49.68	47.90	48.01	5,518,597	-2.20(-4.38%)
May 04, 2020	49.03	50.22	48.86	50.21	3,275,744	+0.21(+0.41%)

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.