Indicators

Fortive Corp (NY: FTV )

77.07 -0.03 (-0.04%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	66.19	67.70	65.86	67.68	3,172,575	+1.79(+2.72%)
Jan 30, 2023	66.46	66.65	65.71	65.89	1,752,974	-0.78(-1.16%)
Jan 27, 2023	66.31	67.17	66.12	66.66	1,110,776	+0.09(+0.13%)
Jan 26, 2023	66.96	67.09	65.88	66.57	1,087,853	+0.16(+0.24%)
Jan 25, 2023	66.13	66.61	65.03	66.42	1,421,494	-0.48(-0.71%)
Jan 24, 2023	66.52	67.14	64.98	66.89	1,245,671	+0.37(+0.55%)
Jan 23, 2023	65.28	66.68	64.91	66.52	1,652,474	+1.41(+2.17%)
Jan 20, 2023	65.12	65.86	62.72	65.11	3,922,547	+0.33(+0.51%)
Jan 19, 2023	66.45	66.48	64.75	64.78	2,231,690	-1.21(-1.84%)
Jan 18, 2023	67.20	67.62	65.92	66.00	1,648,181	-0.98(-1.47%)
Jan 17, 2023	67.29	67.63	66.97	66.98	1,615,338	-0.10(-0.15%)
Jan 13, 2023	66.28	67.41	66.28	67.08	1,106,953	+0.35(+0.52%)
Jan 12, 2023	67.02	67.02	66.18	66.73	895,936	+0.07(+0.10%)
Jan 11, 2023	66.17	66.70	65.69	66.66	1,194,591	+0.89(+1.35%)
Jan 10, 2023	65.28	65.94	65.18	65.78	1,109,609	+0.31(+0.47%)
Jan 09, 2023	65.56	66.42	65.15	65.47	1,521,079	+0.27(+0.41%)
Jan 06, 2023	64.37	65.39	64.22	65.20	1,332,301	+1.60(+2.52%)
Jan 05, 2023	64.44	64.75	63.48	63.60	1,613,889	-1.28(-1.98%)
Jan 04, 2023	64.56	65.33	64.10	64.88	1,566,645	+0.95(+1.48%)

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.