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 (%)
Dec 29, 2023	73.39	73.92	73.23	73.56	875,078	+0.05(+0.07%)
Dec 28, 2023	73.55	73.80	73.34	73.51	1,159,766	-0.11(-0.15%)
Dec 27, 2023	73.38	73.89	73.22	73.62	1,466,972	+0.25(+0.34%)
Dec 26, 2023	72.74	73.43	72.68	73.37	1,077,035	+0.55(+0.75%)
Dec 22, 2023	72.81	73.13	72.39	72.82	1,007,700	+0.31(+0.43%)
Dec 21, 2023	72.07	72.54	71.71	72.51	1,107,033	+0.98(+1.37%)
Dec 20, 2023	72.50	72.62	71.40	71.53	1,322,005	-1.19(-1.63%)
Dec 19, 2023	72.38	72.76	72.07	72.72	1,392,219	+0.61(+0.85%)
Dec 18, 2023	72.23	72.23	71.14	72.11	1,388,142	+0.10(+0.14%)
Dec 15, 2023	72.35	72.47	71.19	72.01	5,699,696	-0.99(-1.35%)
Dec 14, 2023	72.10	74.07	72.10	73.00	4,051,233	+1.88(+2.64%)
Dec 13, 2023	71.11	71.51	70.67	71.12	3,302,297	+0.16(+0.23%)
Dec 12, 2023	70.60	71.33	70.46	70.96	1,282,806	+0.36(+0.51%)
Dec 11, 2023	69.02	70.71	68.93	70.60	2,016,920	+1.78(+2.58%)
Dec 08, 2023	69.10	69.54	68.56	68.82	1,972,113	-0.17(-0.25%)
Dec 07, 2023	68.90	69.33	68.79	68.99	1,105,132	+0.38(+0.55%)
Dec 06, 2023	68.71	69.28	68.48	68.61	1,006,815	+0.38(+0.56%)
Dec 05, 2023	69.26	69.42	68.08	68.24	1,631,402	-1.23(-1.77%)
Dec 04, 2023	68.68	69.49	68.41	69.46	1,446,205	+0.23(+0.33%)

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.