Indicators

Fortive Corp (NY: FTV )

73.31 +0.10 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	66.12	67.63	65.79	67.61	3,175,975	+1.79(+2.72%)
Jan 30, 2023	66.38	66.58	65.64	65.82	1,754,852	-0.78(-1.16%)
Jan 27, 2023	66.23	67.10	66.05	66.59	1,111,966	+0.09(+0.13%)
Jan 26, 2023	66.89	67.02	65.81	66.50	1,089,018	+0.16(+0.24%)
Jan 25, 2023	66.06	66.54	64.96	66.34	1,423,018	-0.48(-0.71%)
Jan 24, 2023	66.45	67.07	64.91	66.82	1,247,005	+0.37(+0.55%)
Jan 23, 2023	65.21	66.61	64.84	66.45	1,654,245	+1.41(+2.17%)
Jan 20, 2023	65.05	65.79	62.66	65.04	3,926,750	+0.33(+0.51%)
Jan 19, 2023	66.37	66.41	64.68	64.71	2,234,081	-1.21(-1.84%)
Jan 18, 2023	67.13	67.55	65.85	65.93	1,649,947	-0.98(-1.47%)
Jan 17, 2023	67.22	67.56	66.90	66.91	1,617,069	-0.10(-0.15%)
Jan 13, 2023	66.21	67.34	66.21	67.01	1,108,139	+0.35(+0.52%)
Jan 12, 2023	66.95	66.95	66.11	66.66	896,896	+0.07(+0.10%)
Jan 11, 2023	66.10	66.63	65.62	66.59	1,195,871	+0.88(+1.35%)
Jan 10, 2023	65.21	65.87	65.11	65.71	1,110,798	+0.31(+0.47%)
Jan 09, 2023	65.49	66.34	65.08	65.40	1,522,708	+0.27(+0.41%)
Jan 06, 2023	64.30	65.32	64.15	65.13	1,333,728	+1.60(+2.52%)
Jan 05, 2023	64.37	64.68	63.41	63.53	1,615,618	-1.28(-1.98%)
Jan 04, 2023	64.50	65.26	64.03	64.81	1,568,324	+0.94(+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.