Indicators

Fortive Corp (NY: FTV )

76.39 -0.68 (-0.88%)

Streaming Delayed Price Updated: 10:19 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	52.75	52.88	52.31	52.74	2,437,924	+0.22(+0.42%)
Jul 28, 2017	51.73	52.80	51.03	52.52	2,713,815	+1.54(+3.02%)
Jul 27, 2017	50.64	51.15	50.55	50.98	2,259,776	+0.33(+0.64%)
Jul 26, 2017	51.41	51.50	50.62	50.65	2,137,117	-0.72(-1.41%)
Jul 25, 2017	51.78	51.92	51.30	51.38	2,107,395	-0.18(-0.35%)
Jul 24, 2017	51.59	51.61	51.36	51.56	1,477,351	+0.03(+0.06%)
Jul 21, 2017	51.52	51.72	51.39	51.52	1,576,404	-0.20(-0.39%)
Jul 20, 2017		52.26	51.18	51.73	1,912,717	-0.38(-0.73%)
Jul 19, 2017	52.09	52.13	51.79	52.11	1,719,348	+0.18(+0.35%)
Jul 18, 2017	52.16	52.31	51.83	51.93	1,264,281	-0.32(-0.61%)
Jul 17, 2017	52.60	52.60	51.96	52.25	1,704,155	-0.34(-0.65%)
Jul 14, 2017	52.48	52.78	52.40	52.59	1,366,769	+0.14(+0.26%)
Jul 13, 2017	52.75	52.84	52.39	52.45	1,067,231	-0.25(-0.48%)
Jul 12, 2017	52.33	52.87	52.30	52.71	1,373,038	+0.59(+1.14%)
Jul 11, 2017	52.69	52.69	51.63	52.11	1,356,782	-0.51(-0.98%)
Jul 10, 2017	51.99	52.90	51.94	52.62	2,424,579	+0.61(+1.17%)
Jul 07, 2017	51.82	52.14	51.70	52.01	1,367,701	+0.42(+0.82%)
Jul 06, 2017	51.65	51.96	51.50	51.59	1,811,530	-0.23(-0.44%)
Jul 05, 2017	51.83	52.12	51.47	51.82	1,095,242	+0.23(+0.44%)

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.