Indicators

Fortive Corp (NY: FTV )

77.29 +1.58 (+2.09%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	68.72	69.98		69.79	2,839,738	+0.82(+1.19%)
Jan 28, 2022	67.58	69.01	66.86	68.97	2,379,008	+1.04(+1.53%)
Jan 27, 2022	69.21	69.68	67.34	67.93	2,610,776	-0.96(-1.39%)
Jan 26, 2022	69.81	70.67	68.37	68.89	2,147,437	-0.25(-0.36%)
Jan 25, 2022	70.10	70.21	68.44	69.13	2,628,601	-2.06(-2.89%)
Jan 24, 2022	70.18	71.38	69.05	71.19	2,808,799	+0.20(+0.28%)
Jan 21, 2022	70.31	71.26	69.64	70.99	7,382,384	+0.45(+0.63%)
Jan 20, 2022	71.76	72.14	70.44	70.55	2,221,606	-0.92(-1.29%)
Jan 19, 2022	72.24	72.44	71.04	71.47	2,549,812	-0.51(-0.71%)
Jan 18, 2022	70.75	72.42	70.22	71.98	3,779,131	+0.26(+0.36%)
Jan 14, 2022				71.73	0	-1.02(-1.40%)
Jan 13, 2022	73.25	73.60	72.50	72.75	2,723,936	-0.22(-0.30%)
Jan 12, 2022	72.94	73.32	72.36	72.96	2,074,105	+0.33(+0.45%)
Jan 11, 2022	71.61	72.75	71.02	72.64	2,517,522	+1.32(+1.84%)
Jan 10, 2022	70.76	71.44	69.71	71.32	2,515,548	+0.14(+0.19%)
Jan 07, 2022	71.58	72.00	70.98	71.18	1,841,665	-0.49(-0.69%)
Jan 06, 2022	71.83	72.27	71.31	71.68	1,389,747	+0.14(+0.19%)
Jan 05, 2022	73.42	73.98	71.33	71.54	2,811,260	-1.54(-2.11%)
Jan 04, 2022	73.15	73.67	72.76	73.08	2,306,232	+0.30(+0.41%)

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.