Indicators

Fortive Corp (NY: FTV )

77.16 -0.17 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	68.79	70.05		69.86	2,836,651	+0.82(+1.19%)
Jan 28, 2022	67.65	69.08	66.93	69.04	2,376,421	+1.04(+1.53%)
Jan 27, 2022	69.29	69.75	67.42	68.00	2,607,937	-0.96(-1.39%)
Jan 26, 2022	69.88	70.74	68.45	68.96	2,145,102	-0.25(-0.36%)
Jan 25, 2022	70.18	70.29	68.52	69.21	2,625,743	-2.06(-2.89%)
Jan 24, 2022	70.26	71.46	69.12	71.27	2,805,745	+0.20(+0.28%)
Jan 21, 2022	70.39	71.34	69.71	71.07	7,374,358	+0.45(+0.63%)
Jan 20, 2022	71.83	72.22	70.52	70.63	2,219,190	-0.92(-1.29%)
Jan 19, 2022	72.32	72.52	71.12	71.55	2,547,040	-0.52(-0.71%)
Jan 18, 2022	70.82	72.50	70.29	72.06	3,775,023	+0.26(+0.36%)
Jan 14, 2022				71.80	0	-1.02(-1.40%)
Jan 13, 2022	73.33	73.68	72.58	72.82	2,720,974	-0.22(-0.30%)
Jan 12, 2022	73.02	73.40	72.44	73.04	2,071,850	+0.33(+0.45%)
Jan 11, 2022	71.69	72.82	71.10	72.72	2,514,784	+1.32(+1.84%)
Jan 10, 2022	70.83	71.52	69.78	71.40	2,512,813	+0.14(+0.19%)
Jan 07, 2022	71.66	72.08	71.06	71.26	1,839,663	-0.50(-0.69%)
Jan 06, 2022	71.90	72.35	71.39	71.76	1,388,236	+0.14(+0.19%)
Jan 05, 2022	73.50	74.06	71.41	71.62	2,808,204	-1.55(-2.11%)
Jan 04, 2022	73.23	73.75	72.83	73.16	2,303,725	+0.30(+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.