Indicators

Fortive Corp (NY: FTV )

77.04 -0.44 (-0.57%)

Streaming Delayed Price Updated: 12:05 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	71.43	71.99	71.31	71.69	1,669,324	+0.25(+0.35%)
May 27, 2021	71.60	71.92	71.15	71.45	5,999,425	+0.39(+0.54%)
May 26, 2021	70.82	71.28	70.56	71.06	1,681,231	+0.32(+0.45%)
May 25, 2021	70.99	71.44	70.68	70.74	1,734,383	-0.33(-0.46%)
May 24, 2021	71.11	71.57	70.45	71.07	1,887,325	+0.39(+0.54%)
May 21, 2021	70.13	70.87	70.01	70.68	2,700,359	+1.06(+1.52%)
May 20, 2021	69.23	70.15	69.17	69.63	2,151,799	+1.36(+2.00%)
May 19, 2021	67.30	68.32	66.62	68.26	3,224,295	-0.12(-0.17%)
May 18, 2021	69.75	70.14	68.36	68.38	1,875,808	-1.32(-1.90%)
May 17, 2021	69.44	70.00	69.03	69.71	1,844,229	-0.03(-0.04%)
May 14, 2021	68.97	69.93	68.85	69.74	1,703,951	+1.13(+1.64%)
May 13, 2021	67.70	69.03	67.38	68.61	1,520,971	+1.08(+1.59%)
May 12, 2021	69.13	69.64	67.45	67.53	2,466,436	-1.75(-2.52%)
May 11, 2021	70.65	70.67	69.10	69.28	5,822,440	-1.46(-2.07%)
May 10, 2021	72.36	73.01	70.71	70.74	3,547,173	-1.18(-1.63%)
May 07, 2021	71.63	72.44	71.24	71.92	1,415,900	+0.37(+0.51%)
May 06, 2021	71.22	71.66	70.79	71.55	1,127,616	+0.75(+1.06%)
May 05, 2021	71.02	71.22	70.25	70.80	1,323,421	-0.15(-0.21%)
May 04, 2021	70.26	71.08	70.05	70.95	1,486,668	+0.58(+0.83%)

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.