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 (%)
Sep 30, 2019	56.35	56.81	56.06	56.32	2,718,644	-0.03(-0.06%)
Sep 27, 2019	56.19	56.67	55.72	56.35	2,615,010	+0.51(+0.91%)
Sep 26, 2019	55.72	56.54	55.27	55.84	3,015,879	+0.12(+0.21%)
Sep 25, 2019	55.04	55.86	54.90	55.73	2,842,686	+0.74(+1.34%)
Sep 24, 2019	55.79	56.05	54.62	54.99	3,685,884	-0.83(-1.49%)
Sep 23, 2019	55.70	56.23	55.57	55.82	2,424,105	-0.19(-0.34%)
Sep 20, 2019	56.56	56.82	55.80	56.01	7,297,002	-0.50(-0.89%)
Sep 19, 2019	57.24	57.69	56.51	56.51	1,923,687	-0.74(-1.29%)
Sep 18, 2019	56.41	57.28	56.07	57.25	2,098,799	+0.52(+0.91%)
Sep 17, 2019	56.95	57.26	56.44	56.73	1,652,730	-0.36(-0.63%)
Sep 16, 2019	57.27	57.66	57.05	57.09	1,838,637	-0.43(-0.74%)
Sep 13, 2019	57.49	57.80	57.36	57.52	1,894,001	+0.03(+0.06%)
Sep 12, 2019	58.12	58.30	57.01	57.49	1,939,532	-0.50(-0.86%)
Sep 11, 2019	56.58	57.99	56.05	57.99	2,827,380	+1.63(+2.89%)
Sep 10, 2019	55.94	56.73	55.87	56.36	3,036,131	+0.49(+0.88%)
Sep 09, 2019	56.25	56.55	55.69	55.87	4,065,030	-0.38(-0.67%)
Sep 06, 2019	56.27	56.73	56.04	56.25	3,704,618	+0.30(+0.54%)
Sep 05, 2019	55.64	56.33	55.45	55.94	5,191,539	+0.94(+1.70%)
Sep 04, 2019	56.66	56.89	53.82	55.01	8,990,710	-1.69(-2.98%)

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.