Indicators

Fortive Corp (NY: FTV )

79.20 +0.62 (+0.79%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		59.09	59.09	59.09	0	-0.12(-0.21%)
Dec 28, 2017	59.21	59.35	58.84	59.21	977,194	+0.11(+0.18%)
Dec 27, 2017	59.24	59.53	58.99	59.11	955,747	-0.20(-0.34%)
Dec 26, 2017	59.37	59.43	59.00	59.31	511,032	+0.12(+0.21%)
Dec 22, 2017	59.49	59.49	58.93	59.19	1,201,938	-0.27(-0.45%)
Dec 21, 2017	59.84	59.88	59.31	59.46	1,017,134	-0.16(-0.26%)
Dec 20, 2017	59.81	59.98	59.54	59.62	939,938	+0.21(+0.36%)
Dec 19, 2017	59.57	59.57	58.81	59.40	1,156,016	+0.00(+0.00%)
Dec 18, 2017	59.12	59.72	58.89	59.40	1,326,892	+0.55(+0.93%)
Dec 15, 2017	58.67	59.07	58.57	58.86	3,199,858	+0.54(+0.92%)
Dec 14, 2017	59.32	59.45	58.29	58.32	1,339,993	-0.82(-1.39%)
Dec 13, 2017	59.19	59.65	58.95	59.14	1,155,113	-0.09(-0.15%)
Dec 12, 2017	59.23	59.58	59.02	59.23	939,236	-0.40(-0.67%)
Dec 11, 2017	60.30	60.43	59.51	59.63	1,176,504	-0.56(-0.92%)
Dec 08, 2017	60.41	60.64	59.85	60.19	1,225,073	+0.07(+0.12%)
Dec 07, 2017	60.07	60.63	59.79	60.11	1,100,777	+0.25(+0.42%)
Dec 06, 2017	59.62	60.16	59.37	59.86	1,370,778	+0.28(+0.47%)
Dec 05, 2017	60.79	60.88	59.53	59.58	1,396,110	-1.05(-1.72%)
Dec 04, 2017	61.31	61.70	60.63	60.63	1,316,281	-0.29(-0.47%)

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.