Skip to main content

Fortive Corporation Common Stock (NY:FTV)

52.13 -1.81 (-3.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 52.05 52.39 50.00 52.13 10,877,042 -19.47(-27.19%)
Jun 27, 2025 71.38 71.85 71.15 71.60 2,983,250 +0.38(+0.53%)
Jun 26, 2025 70.49 71.39 70.07 71.22 1,750,656 +1.14(+1.63%)
Jun 25, 2025 70.75 70.76 69.90 70.08 2,677,151 -0.59(-0.83%)
Jun 24, 2025 70.64 71.00 70.32 70.67 2,804,221 +0.35(+0.50%)
Jun 23, 2025 69.49 70.33 68.87 70.32 2,976,559 +0.67(+0.96%)
Jun 20, 2025 70.28 70.65 69.39 69.65 3,266,511 -0.18(-0.26%)
Jun 18, 2025 69.61 70.58 69.53 69.83 1,833,465 +0.23(+0.33%)
Jun 17, 2025 70.25 70.71 69.46 69.60 1,995,985 -1.16(-1.64%)
Jun 16, 2025 70.43 71.26 70.14 70.76 1,956,638 +1.33(+1.92%)
Jun 13, 2025 69.94 70.43 69.00 69.43 4,126,199 -1.51(-2.13%)
Jun 12, 2025 70.70 71.22 70.26 70.94 1,939,772 -0.36(-0.50%)
Jun 11, 2025 72.72 73.13 71.09 71.30 2,962,534 -1.36(-1.87%)
Jun 10, 2025 73.00 73.41 70.80 72.66 3,779,981 -0.55(-0.75%)
Jun 09, 2025 73.24 73.77 73.05 73.21 2,863,548 +0.18(+0.25%)
Jun 06, 2025 72.84 73.55 72.71 73.03 2,118,238 +1.27(+1.77%)
Jun 05, 2025 72.24 72.38 71.45 71.76 1,907,139 -0.16(-0.22%)
Jun 04, 2025 72.32 72.51 71.88 71.92 1,992,861 -0.22(-0.30%)
Jun 03, 2025 70.47 73.28 70.47 72.14 4,558,588 +1.88(+2.68%)
Jun 02, 2025 69.74 70.39 68.58 70.26 3,215,499 +0.07(+0.10%)
May 30, 2025 70.78 70.98 69.66 70.19 4,282,230 -0.88(-1.24%)
May 29, 2025 72.01 72.04 70.60 71.07 2,427,695 -0.44(-0.62%)
May 28, 2025 72.16 72.55 71.20 71.51 5,352,174 +0.65(+0.92%)
May 27, 2025 70.57 70.87 69.97 70.86 5,326,916 +1.19(+1.71%)
May 23, 2025 68.95 70.09 68.95 69.67 3,464,227 -0.48(-0.68%)
May 22, 2025 69.87 70.69 69.77 70.15 2,469,823 +0.05(+0.07%)
May 21, 2025 71.43 71.73 70.07 70.10 3,182,070 -1.85(-2.57%)
May 20, 2025 72.29 72.60 71.78 71.95 3,606,706 -0.67(-0.92%)
May 19, 2025 72.03 72.79 72.03 72.62 4,171,010 -0.57(-0.78%)
May 16, 2025 72.37 73.28 72.06 73.19 3,225,397 +0.71(+0.98%)
May 15, 2025 72.54 72.98 72.19 72.48 4,036,938 -0.22(-0.30%)
May 14, 2025 73.37 73.81 72.68 72.70 2,759,041 -0.95(-1.29%)
May 13, 2025 73.65 74.67 73.51 73.65 3,393,868 -0.09(-0.12%)
May 12, 2025 73.08 74.29 73.08 73.74 4,190,913 +3.22(+4.57%)
May 09, 2025 70.10 70.79 69.86 70.52 3,456,610 +0.69(+0.99%)
May 08, 2025 68.63 70.44 68.63 69.83 3,360,263 +1.80(+2.65%)
May 07, 2025 67.74 68.78 67.55 68.03 4,049,631 +0.78(+1.16%)
May 06, 2025 66.62 68.23 66.62 67.25 3,482,288 -0.34(-0.50%)
May 05, 2025 67.25 68.07 66.92 67.59 3,728,781 +0.04(+0.06%)
May 02, 2025 68.05 68.52 66.86 67.55 5,613,634 +0.77(+1.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.