Fortive Corp (NY: FTV )

72.38 USD +0.17 (+0.24%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 72.90 73.26 71.94 72.38 2,314,232 +0.17(+0.24%)
Apr 15, 2021 72.44 72.77 71.88 72.21 1,824,339 -0.16(-0.22%)
Apr 14, 2021 72.90 73.21 72.06 72.37 1,331,889 -0.60(-0.82%)
Apr 13, 2021 73.26 73.45 72.59 72.97 1,960,257 -0.59(-0.80%)
Apr 12, 2021 71.22 73.65 70.95 73.56 2,052,777 +2.60(+3.66%)
Apr 09, 2021 70.43 71.08 69.95 70.96 2,996,600 +0.71(+1.01%)
Apr 08, 2021 71.27 71.45 70.23 70.25 2,995,677 -1.15(-1.61%)
Apr 07, 2021 71.15 71.99 70.93 71.40 1,812,462 +0.20(+0.28%)
Apr 06, 2021 71.81 72.31 70.88 71.20 2,188,602 -0.74(-1.03%)
Apr 05, 2021 71.56 72.47 71.26 71.94 2,076,005 +1.04(+1.47%)
Apr 01, 2021 71.43 71.43 69.42 70.90 1,939,000 +0.26(+0.37%)
Mar 31, 2021 71.20 71.75 70.61 70.64 2,969,224 -0.77(-1.08%)
Mar 30, 2021 70.41 72.06 70.41 71.41 2,379,791 +0.99(+1.41%)
Mar 29, 2021 71.01 71.30 70.03 70.42 1,510,472 -0.84(-1.18%)
Mar 26, 2021 70.55 71.39 70.11 71.26 2,173,500 +1.03(+1.47%)
Mar 25, 2021 69.54 70.45 68.50 70.23 1,836,234 +0.97(+1.40%)
Mar 24, 2021 68.22 69.84 68.07 69.26 1,541,652 +1.56(+2.30%)
Mar 23, 2021 67.85 68.94 67.33 67.70 1,741,093 -0.51(-0.75%)
Mar 22, 2021 67.55 68.30 66.47 68.21 1,969,908 +0.53(+0.78%)
Mar 19, 2021 67.80 68.19 67.44 67.68 3,136,500 -0.46(-0.68%)
Mar 18, 2021 67.53 68.63 67.48 68.14 1,775,473 +0.66(+0.98%)
Mar 17, 2021 66.93 68.05 66.41 67.48 1,809,319 +0.59(+0.88%)
Mar 16, 2021 68.77 68.94 66.83 66.89 2,162,108 -1.85(-2.69%)
Mar 15, 2021 67.48 68.80 66.17 68.74 2,858,601 +1.15(+1.70%)
Mar 12, 2021 68.02 68.20 66.94 67.59 3,531,300 -0.59(-0.87%)
Mar 11, 2021 69.52 69.95 67.85 68.18 3,463,332 -1.28(-1.84%)
Mar 10, 2021 69.32 70.03 69.00 69.46 2,103,914 +0.26(+0.38%)
Mar 09, 2021 69.23 70.08 68.63 69.20 4,557,696 +0.36(+0.52%)
Mar 08, 2021 67.62 70.00 66.98 68.84 2,176,406 +1.72(+2.56%)
Mar 05, 2021 67.06 67.26 65.00 67.12 2,353,600 +0.67(+1.01%)
Mar 04, 2021 67.72 68.07 65.67 66.45 1,440,155 -1.28(-1.89%)
Mar 03, 2021 67.95 68.44 67.69 67.73 1,628,208 -0.36(-0.53%)
Mar 02, 2021 67.88 68.20 67.27 68.09 1,430,661 +0.11(+0.16%)
Mar 01, 2021 66.74 68.69 66.62 67.98 1,581,456 +2.16(+3.28%)
Feb 26, 2021 66.53 66.62 65.60 65.82 2,250,200 -0.49(-0.74%)
Feb 25, 2021 67.38 67.73 65.86 66.31 2,040,289 -1.33(-1.97%)
Feb 24, 2021 67.50 68.42 67.19 67.64 2,419,535 +0.20(+0.30%)
Feb 23, 2021 67.23 67.56 66.00 67.44 2,863,310 +0.35(+0.52%)
Feb 22, 2021 66.54 67.94 66.29 67.09 2,179,049 -0.10(-0.15%)
Feb 19, 2021 67.04 67.86 67.00 67.19 1,740,600 +0.50(+0.75%)
Feb 18, 2021 67.20 67.69 66.07 66.69 3,191,522 -0.91(-1.35%)
Feb 17, 2021 68.73 69.15 66.84 67.60 3,344,771 -2.20(-3.15%)
Feb 16, 2021 71.26 71.89 69.66 69.80 2,175,627 -1.72(-2.40%)
Feb 12, 2021 70.30 71.64 70.07 71.52 1,501,700 +0.99(+1.40%)
Feb 11, 2021 70.61 71.43 69.59 70.53 2,377,849 +0.29(+0.41%)
Feb 10, 2021 69.00 70.77 68.48 70.24 2,690,020 +2.00(+2.93%)
Feb 09, 2021 67.75 68.60 67.33 68.24 1,982,395 +0.56(+0.83%)
Feb 08, 2021 68.71 69.33 66.99 67.68 4,496,590 -1.22(-1.77%)
Feb 05, 2021 67.98 70.03 67.71 68.90 6,169,600 +2.82(+4.27%)
Feb 04, 2021 66.18 66.67 66.00 66.08 3,336,569 -0.17(-0.26%)
Feb 03, 2021 66.49 66.83 65.88 66.25 2,225,411 -0.32(-0.48%)
Feb 02, 2021 67.04 67.37 66.08 66.57 2,290,904 -0.06(-0.09%)
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.