Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	86.29	86.29	84.63	85.04	3,605,725	-1.16(-1.34%)
Feb 28, 2024	85.61	86.52	85.47	86.20	1,128,386	+0.17(+0.20%)
Feb 27, 2024	86.21	86.25	85.47	86.03	777,518	+0.10(+0.12%)
Feb 26, 2024	85.91	86.11	85.47	85.93	914,598	-0.09(-0.10%)
Feb 23, 2024	85.82	86.35	85.63	86.02	763,960	+0.42(+0.49%)
Feb 22, 2024	84.86	85.85	84.12	85.60	949,123	+1.36(+1.61%)
Feb 21, 2024	83.64	84.24	83.10	84.24	1,683,012	+0.67(+0.80%)
Feb 20, 2024	83.52	83.88	83.12	83.57	1,341,508	-0.58(-0.69%)
Feb 16, 2024	84.59	85.17	84.11	84.15	1,270,245	-0.29(-0.34%)
Feb 15, 2024	83.66	84.53	83.60	84.44	1,440,214	+1.03(+1.23%)
Feb 14, 2024	82.86	83.51	82.20	83.41	1,248,955	+1.06(+1.28%)
Feb 13, 2024	81.92	82.48	81.61	82.35	1,421,462	-0.62(-0.75%)
Feb 12, 2024	82.48	83.29	82.34	82.97	1,182,313	+0.44(+0.53%)
Feb 09, 2024	82.02	82.56	81.70	82.53	1,226,350	+0.46(+0.56%)
Feb 08, 2024	82.39	82.39	81.47	82.07	1,434,901	-0.09(-0.11%)
Feb 07, 2024	81.71	82.93	81.66	82.16	2,596,528	+0.78(+0.96%)
Feb 06, 2024	82.30	82.30	80.94	81.38	2,246,816	-0.73(-0.89%)
Feb 05, 2024	82.19	82.56	81.45	82.11	2,704,443	-0.74(-0.89%)
Feb 02, 2024	82.19	83.29	81.27	82.85	3,200,420	+0.79(+0.96%)
Feb 01, 2024	78.55	82.19	77.85	82.06	4,111,754	+4.04(+5.18%)
Jan 31, 2024	79.15	82.00	76.71	78.02	4,554,363	+3.47(+4.66%)
Jan 30, 2024	74.24	74.62	73.92	74.55	2,748,120	+0.01(+0.01%)
Jan 29, 2024	73.49	74.59	73.38	74.54	1,171,745	+0.72(+0.97%)
Jan 26, 2024	74.43	74.55	73.59	73.82	1,322,244	-0.32(-0.43%)
Jan 25, 2024	74.19	74.44	73.64	74.14	1,160,807	+0.55(+0.75%)
Jan 24, 2024	75.57	75.66	73.56	73.59	2,241,569	-0.58(-0.78%)
Jan 23, 2024	73.85	74.31	73.23	74.17	1,839,401	+0.61(+0.83%)
Jan 22, 2024	72.51	73.65	72.45	73.56	1,874,520	+1.44(+1.99%)
Jan 19, 2024	71.73	72.25	70.95	72.12	1,288,348	+0.69(+0.96%)
Jan 18, 2024	70.98	71.54	70.68	71.43	1,020,081	+0.68(+0.96%)
Jan 17, 2024	70.50	71.19	70.36	70.76	1,582,350	-0.47(-0.66%)
Jan 16, 2024	71.36	71.49	70.59	71.22	1,028,917	-0.51(-0.71%)
Jan 12, 2024	72.14	72.50	71.31	71.73	873,517	+0.14(+0.20%)
Jan 11, 2024	71.70	71.90	71.02	71.59	1,322,759	-0.08(-0.11%)
Jan 10, 2024	71.74	72.04	71.35	71.67	1,116,457	-0.05(-0.07%)
Jan 09, 2024	71.52	71.97	71.17	71.72	990,927	-0.25(-0.35%)
Jan 08, 2024	71.18	72.07	70.89	71.97	1,465,242	+0.68(+0.95%)
Jan 05, 2024	71.25	71.65	70.74	71.29	1,270,085	-0.08(-0.11%)
Jan 04, 2024	71.01	72.15	70.85	71.37	1,935,820	+0.48(+0.68%)
Jan 03, 2024	71.97	71.97	70.70	70.90	2,082,823	-1.23(-1.70%)
Jan 02, 2024	72.36	73.05	71.88	72.12	2,064,370	-1.36(-1.85%)
Dec 29, 2023	73.31	73.84	73.15	73.48	876,030	+0.05(+0.07%)
Dec 28, 2023	73.47	73.72	73.26	73.43	1,161,028	-0.11(-0.15%)
Dec 27, 2023	73.30	73.81	73.14	73.54	1,468,569	+0.25(+0.34%)
Dec 26, 2023	72.66	73.35	72.60	73.29	1,078,208	+0.55(+0.75%)
Dec 22, 2023	72.73	73.05	72.31	72.74	1,008,796	+0.31(+0.43%)
Dec 21, 2023	71.99	72.46	71.63	72.43	1,108,238	+0.98(+1.37%)
Dec 20, 2023	72.42	72.54	71.32	71.45	1,323,443	-1.19(-1.63%)
Dec 19, 2023	72.30	72.68	71.99	72.64	1,393,734	+0.61(+0.85%)
Dec 18, 2023	72.15	72.15	71.07	72.03	1,389,653	+0.10(+0.14%)
Dec 15, 2023	72.27	72.39	71.12	71.93	5,705,900	-0.99(-1.35%)
Dec 14, 2023	72.02	73.99	72.02	72.92	4,055,643	+1.88(+2.64%)
Dec 13, 2023	71.04	71.43	70.60	71.05	3,305,892	+0.16(+0.23%)
Dec 12, 2023	70.53	71.25	70.39	70.89	1,284,203	+0.36(+0.51%)
Dec 11, 2023	68.95	70.64	68.86	70.53	2,019,115	+1.78(+2.58%)
Dec 08, 2023	69.03	69.47	68.48	68.75	1,974,259	-0.17(-0.25%)
Dec 07, 2023	68.83	69.26	68.72	68.92	1,106,335	+0.38(+0.55%)
Dec 06, 2023	68.64	69.20	68.41	68.54	1,007,911	+0.38(+0.56%)
Dec 05, 2023	69.19	69.35	68.01	68.16	1,633,177	-1.23(-1.77%)
Dec 04, 2023	68.61	69.42	68.33	69.39	1,447,779	+0.23(+0.33%)
Dec 01, 2023	68.76	69.33	68.37	69.16	2,582,048	+0.32(+0.46%)
Nov 30, 2023	67.81	68.90	67.46	68.84	3,738,028	+1.27(+1.88%)
Nov 29, 2023	67.97	68.24	67.49	67.57	1,120,794	+0.21(+0.31%)
Nov 28, 2023	67.18	67.94	66.94	67.36	2,222,809	+0.06(+0.09%)
Nov 27, 2023	67.06	67.65	66.87	67.30	1,879,520	-0.11(-0.16%)
Nov 24, 2023	67.69	67.86	67.31	67.41	727,413	-0.28(-0.41%)
Nov 22, 2023	67.31	67.90	67.13	67.69	1,028,749	+0.50(+0.74%)
Nov 21, 2023	67.38	67.59	67.05	67.19	1,425,499	-0.27(-0.40%)
Nov 20, 2023	67.78	67.78	67.17	67.46	1,488,732	-0.42(-0.62%)
Nov 17, 2023	67.69	67.94	67.17	67.88	1,433,626	+0.47(+0.69%)
Nov 16, 2023	67.17	67.86	66.87	67.41	2,280,169	+0.19(+0.28%)
Nov 15, 2023	66.80	67.86	66.65	67.22	2,496,603	+0.50(+0.75%)
Nov 14, 2023	66.37	67.10	66.19	66.72	4,465,583	+1.61(+2.48%)
Nov 13, 2023	65.39	65.55	64.94	65.11	1,948,118	-0.51(-0.77%)
Nov 10, 2023	65.55	65.81	64.78	65.62	2,084,436	+0.49(+0.75%)
Nov 09, 2023	65.63	65.76	65.00	65.13	1,809,850	-0.06(-0.09%)
Nov 08, 2023	64.86	65.68	64.67	65.19	2,268,977	+0.44(+0.68%)
Nov 07, 2023	65.21	65.46	64.48	64.75	2,872,594	-0.63(-0.96%)
Nov 06, 2023	65.79	65.95	65.00	65.38	2,519,531	-0.36(-0.55%)
Nov 03, 2023	66.33	67.02	65.62	65.74	3,995,530	+0.55(+0.84%)
Nov 02, 2023	65.73	66.26	64.95	65.19	3,469,005	+0.21(+0.32%)
Nov 01, 2023	65.11	65.35	64.23	64.98	2,718,567	-0.09(-0.14%)
Oct 31, 2023	64.62	65.25	64.34	65.07	3,090,330	+0.24(+0.37%)
Oct 30, 2023	65.51	65.73	64.07	64.83	2,886,465	+0.01(+0.02%)
Oct 27, 2023	64.93	65.29	64.39	64.82	2,571,753	-0.07(-0.11%)
Oct 26, 2023	63.57	65.96	63.30	64.89	3,178,394	+0.50(+0.77%)
Oct 25, 2023	65.24	66.25	62.85	64.39	8,140,874	-5.63(-8.04%)
Oct 24, 2023	70.48	70.67	69.71	70.02	1,909,382	+0.24(+0.34%)
Oct 23, 2023	70.29	70.86	69.64	69.78	2,399,793	-0.23(-0.33%)
Oct 20, 2023	71.08	71.18	69.86	70.01	1,914,016	-0.86(-1.21%)
Oct 19, 2023	71.79	72.36	70.63	70.87	1,983,773	-0.98(-1.36%)
Oct 18, 2023	74.07	74.07	71.84	71.85	1,949,712	-3.05(-4.07%)
Oct 17, 2023	74.00	75.20	73.85	74.90	1,536,114	+0.48(+0.64%)
Oct 16, 2023	74.67	75.06	74.00	74.42	1,506,249	+0.54(+0.73%)
Oct 13, 2023	75.68	75.89	73.47	73.88	1,648,877	-1.86(-2.46%)
Oct 12, 2023	77.09	77.09	75.17	75.75	1,462,458	-1.17(-1.52%)
Oct 11, 2023	76.24	76.94	76.11	76.91	1,311,252	+0.69(+0.90%)
Oct 10, 2023	75.39	76.84	75.20	76.22	2,003,178	+1.02(+1.35%)
Oct 09, 2023	74.71	75.54	74.26	75.21	877,017	-0.01(-0.01%)
Oct 06, 2023	73.80	75.69	73.45	75.22	1,710,053	+0.86(+1.15%)
Oct 05, 2023	74.28	74.56	73.67	74.36	1,506,365	+0.66(+0.89%)
Oct 04, 2023	73.12	73.98	72.57	73.70	1,596,915	+0.58(+0.79%)
Oct 03, 2023	73.17	73.70	72.63	73.12	1,519,310	-0.34(-0.46%)
Oct 02, 2023	73.71	74.63	73.11	73.46	1,687,631	-0.46(-0.62%)
Sep 29, 2023	74.66	74.83	73.79	73.92	1,812,615	-0.21(-0.28%)
Sep 28, 2023	73.52	74.84	73.11	74.13	1,168,468	+0.78(+1.06%)
Sep 27, 2023	73.54	73.85	72.96	73.35	1,380,585	+0.33(+0.45%)
Sep 26, 2023	73.94	74.56	72.80	73.02	1,879,100	-1.56(-2.09%)
Sep 25, 2023	73.90	74.75	74.40	74.58	1,085,431	+0.54(+0.73%)
Sep 22, 2023	73.53	74.40	73.53	74.04	1,151,549	+0.36(+0.49%)
Sep 21, 2023	74.53	74.53	73.64	73.68	959,579	-1.13(-1.51%)
Sep 20, 2023	75.89	76.33	74.78	74.81	1,389,186	-0.62(-0.82%)
Sep 19, 2023	75.89	76.10	74.74	75.43	1,912,914	-0.79(-1.03%)
Sep 18, 2023	75.83	76.70	75.65	76.21	1,131,261	+0.47(+0.62%)
Sep 15, 2023	75.68	76.18	75.31	75.75	2,395,680	-0.23(-0.30%)
Sep 14, 2023	76.09	76.35	75.44	75.97	1,459,146	+0.40(+0.53%)
Sep 13, 2023	75.85	76.56	75.22	75.58	1,790,318	-0.65(-0.85%)
Sep 12, 2023	77.85	78.75	76.13	76.22	1,960,409	-2.03(-2.60%)
Sep 11, 2023	77.33	78.37	77.13	78.26	1,596,337	+0.95(+1.22%)
Sep 08, 2023	78.25	78.56	77.17	77.31	1,423,539	-1.09(-1.39%)
Sep 07, 2023	77.01	78.47	76.58	78.40	2,869,894	+0.97(+1.25%)
Sep 06, 2023	76.92	77.66	76.53	77.43	1,070,267	+0.28(+0.36%)
Sep 05, 2023	78.81	78.81	77.13	77.15	1,486,475	-1.61(-2.05%)
Sep 01, 2023	79.12	79.24	78.48	78.77	1,216,585	+0.17(+0.22%)
Aug 31, 2023	78.87	79.15	78.60	78.60	1,903,913	-0.27(-0.34%)
Aug 30, 2023	78.60	79.04	78.39	78.87	1,450,537	+0.60(+0.76%)
Aug 29, 2023	77.12	78.34	77.02	78.27	1,170,689	+1.08(+1.39%)
Aug 28, 2023	76.94	77.62	76.78	77.19	916,291	+0.49(+0.64%)
Aug 25, 2023	76.24	77.03	75.62	76.70	3,115,078	+0.97(+1.28%)
Aug 24, 2023	77.10	77.69	75.66	75.74	2,214,058	-1.73(-2.24%)
Aug 23, 2023	76.45	77.73	76.16	77.47	1,316,811	+1.26(+1.66%)
Aug 22, 2023	76.51	76.82	75.85	76.21	1,373,995	+0.04(+0.05%)
Aug 21, 2023	75.77	76.31	75.44	76.17	1,427,992	+0.40(+0.53%)
Aug 18, 2023	76.19	76.34	75.02	75.77	3,514,527	-1.29(-1.68%)
Aug 17, 2023	78.68	78.80	77.04	77.06	1,959,645	-1.33(-1.70%)
Aug 16, 2023	78.53	79.03	78.24	78.40	1,789,210	-0.39(-0.49%)
Aug 15, 2023	78.97	79.17	78.38	78.79	1,761,417	-0.68(-0.85%)
Aug 14, 2023	79.06	79.48	78.81	79.46	1,769,598	+0.38(+0.48%)
Aug 11, 2023	78.72	79.14	78.35	79.08	2,069,472	+0.05(+0.06%)
Aug 10, 2023	78.70	79.57	78.24	79.03	2,939,520	+0.45(+0.57%)
Aug 09, 2023	78.41	78.83	78.06	78.59	1,818,237	+0.18(+0.23%)
Aug 08, 2023	77.48	78.57	77.12	78.41	1,820,725	+0.29(+0.37%)
Aug 07, 2023	77.56	78.78	77.56	78.12	2,238,986	+1.06(+1.37%)
Aug 04, 2023	78.10	78.30	76.93	77.06	1,715,514	-0.78(-1.00%)
Aug 03, 2023	77.61	77.99	77.00	77.84	2,181,809	-0.12(-0.15%)
Aug 02, 2023	77.64	78.39	77.17	77.96	2,338,362	-0.03(-0.04%)
Aug 01, 2023	77.46	78.33	77.43	77.99	2,138,612	-0.04(-0.05%)
Jul 31, 2023	76.88	78.04	76.39	78.03	3,356,844	+1.34(+1.75%)
Jul 28, 2023	76.61	76.80	75.98	76.68	1,850,157	+0.65(+0.85%)
Jul 27, 2023	77.01	77.31	75.71	76.04	2,443,645	-0.39(-0.51%)
Jul 26, 2023	73.92	76.62	72.85	76.43	3,213,200	+2.57(+3.48%)
Jul 25, 2023	73.18	73.99	72.95	73.86	2,619,741	+0.13(+0.18%)
Jul 24, 2023	74.05	74.51	73.47	73.73	1,613,171	-0.24(-0.32%)
Jul 21, 2023	74.14	74.30	73.76	73.97	1,436,610	-0.07(-0.09%)
Jul 20, 2023	74.32	74.56	73.71	74.04	1,593,126	-0.02(-0.03%)
Jul 19, 2023	73.77	74.27	73.39	74.06	1,672,828	-0.20(-0.27%)
Jul 18, 2023	74.21	74.57	73.98	74.25	1,755,834	-0.18(-0.24%)
Jul 17, 2023	73.71	74.54	73.71	74.43	1,350,894	+0.57(+0.77%)
Jul 14, 2023	74.28	74.52	73.73	73.87	1,196,035	-0.69(-0.92%)
Jul 13, 2023	74.72	75.16	74.47	74.55	1,119,564	-0.19(-0.25%)
Jul 12, 2023	74.69	75.04	74.57	74.74	1,127,320	+0.44(+0.59%)
Jul 11, 2023	73.91	74.47	73.74	74.30	1,183,751	+0.59(+0.80%)
Jul 10, 2023	72.59	73.84	72.37	73.72	1,572,168	+1.66(+2.31%)
Jul 07, 2023	71.83	73.11	71.73	72.05	1,166,973	+0.13(+0.18%)
Jul 06, 2023	72.44	72.52	71.35	71.92	2,017,222	-0.82(-1.12%)
Jul 05, 2023	72.87	73.48	72.61	72.74	1,703,074	-0.88(-1.19%)
Jul 03, 2023	73.74	74.35	73.39	73.62	776,391	-0.85(-1.14%)
Jun 30, 2023	73.88	74.56	73.66	74.46	1,591,682	+1.22(+1.67%)
Jun 29, 2023	72.02	73.28	72.02	73.24	1,459,295	+0.64(+0.88%)
Jun 28, 2023	72.87	73.06	72.41	72.60	1,658,697	-0.16(-0.22%)
Jun 27, 2023	72.07	73.00	71.88	72.76	1,688,866	+1.03(+1.43%)
Jun 26, 2023	70.80	71.96	70.80	71.73	1,627,608	+1.00(+1.41%)
Jun 23, 2023	69.90	70.80	69.72	70.74	1,774,831	+0.09(+0.13%)
Jun 22, 2023	70.99	71.18	70.26	70.65	1,243,602	-0.28(-0.39%)
Jun 21, 2023	70.83	71.30	70.42	70.93	1,463,106	-0.28(-0.39%)
Jun 20, 2023	70.91	71.41	70.47	71.21	1,513,401	-0.32(-0.45%)
Jun 16, 2023	72.17	72.54	71.52	71.53	3,705,670	-0.15(-0.21%)
Jun 15, 2023	69.41	72.08	69.31	71.67	3,749,903	+7.21(+11.19%)
May 08, 2023	64.79	64.93	64.26	64.46	1,878,963	+0.08(+0.12%)
May 05, 2023	64.19	64.78	64.19	64.39	2,440,318	+0.97(+1.54%)
May 04, 2023	63.62	64.12	63.20	63.41	2,493,372	-0.26(-0.41%)
May 03, 2023	63.96	65.07	63.43	63.67	2,425,359	+0.14(+0.22%)
May 02, 2023	63.51	63.72	62.75	63.53	2,196,160	-0.02(-0.03%)
May 01, 2023	62.69	63.80	62.64	63.55	2,721,435	+0.79(+1.25%)
Apr 28, 2023	63.04	63.68	62.57	62.76	2,927,722	-0.51(-0.80%)
Apr 27, 2023	63.42	63.53	62.45	63.27	2,576,919	+0.54(+0.86%)
Apr 26, 2023	64.27	66.01	62.38	62.73	5,584,773	-2.25(-3.46%)
Apr 25, 2023	66.29	66.45	64.88	64.98	1,786,129	-1.54(-2.32%)
Apr 24, 2023	66.19	66.64	65.82	66.52	1,849,183	+0.08(+0.12%)
Apr 21, 2023	66.10	66.56	65.63	66.44	2,217,658	+0.48(+0.72%)
Apr 20, 2023	65.75	66.23	65.55	65.97	2,363,766	-0.22(-0.33%)
Apr 19, 2023	66.51	66.83	65.68	66.19	1,367,954	-0.65(-0.97%)
Apr 18, 2023	67.31	67.60	66.68	66.83	1,477,317	-0.15(-0.22%)
Apr 17, 2023	67.08	67.08	66.62	66.98	1,912,963	+0.16(+0.24%)
Apr 14, 2023	66.84	67.88	66.55	66.82	1,607,877	-0.06(-0.09%)
Apr 13, 2023	66.45	67.00	65.50	66.88	2,944,851	+0.40(+0.60%)
Apr 12, 2023	66.69	67.19	66.26	66.48	4,130,309	+1.77(+2.74%)
Apr 11, 2023	64.98	65.25	64.54	64.71	1,733,886	+0.07(+0.11%)
Apr 10, 2023	63.64	64.69	63.49	64.64	1,179,168	+0.62(+0.96%)
Apr 06, 2023	64.14	64.43	63.66	64.03	1,625,725	-0.35(-0.54%)
Apr 05, 2023	64.77	64.86	64.05	64.38	2,405,558	-0.81(-1.24%)
Apr 04, 2023	67.43	67.50	64.67	65.18	2,113,561	-2.27(-3.36%)
Apr 03, 2023	67.76	68.05	67.06	67.45	1,613,393	-0.37(-0.54%)
Mar 31, 2023	67.27	67.90	67.18	67.82	2,231,219	+0.83(+1.23%)
Mar 30, 2023	67.35	67.51	66.78	66.99	1,686,651	+0.07(+0.10%)
Mar 29, 2023	66.58	66.97	66.18	66.92	1,449,789	+0.99(+1.51%)
Mar 28, 2023	65.63	66.16	65.33	65.93	1,568,007	+0.32(+0.49%)
Mar 27, 2023	66.17	66.51	65.11	65.61	2,306,027	+0.69(+1.06%)
Mar 24, 2023	63.67	64.94	63.28	64.92	2,654,306	+0.73(+1.13%)
Mar 23, 2023	64.68	65.72	63.63	64.20	2,199,452	-0.55(-0.85%)
Mar 22, 2023	65.43	66.58	64.73	64.74	1,792,248	-0.86(-1.30%)
Mar 21, 2023	65.98	66.31	65.03	65.60	1,853,443	+0.51(+0.78%)
Mar 20, 2023	64.04	65.22	63.92	65.09	2,209,854	+1.49(+2.35%)
Mar 17, 2023	64.75	65.04	63.04	63.60	3,796,051	-1.58(-2.43%)
Mar 16, 2023	63.70	65.58	63.36	65.18	3,261,839	+1.13(+1.77%)
Mar 15, 2023	64.58	64.86	62.68	64.05	2,580,468	-1.83(-2.78%)
Mar 14, 2023	64.79	66.25	64.69	65.88	2,606,567	+2.25(+3.53%)
Mar 13, 2023	63.38	64.25	62.91	63.63	1,791,352	-0.46(-0.71%)
Mar 10, 2023	65.88	65.88	63.70	64.09	1,714,761	-1.72(-2.62%)
Mar 09, 2023	67.12	67.38	65.73	65.81	1,937,549	-0.99(-1.49%)
Mar 08, 2023	66.79	67.17	66.33	66.80	1,092,199	-0.02(-0.03%)
Mar 07, 2023	67.59	67.86	66.80	66.82	1,347,336	-0.72(-1.06%)
Mar 06, 2023	67.75	68.32	67.45	67.54	1,352,300	-0.26(-0.38%)
Mar 03, 2023	65.91	67.91	65.88	67.80	2,313,986	+0.46(+0.68%)
Mar 02, 2023	66.28	67.35	65.78	67.34	1,792,319	+0.91(+1.36%)

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.

Fortive Corp (NY: FTV )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Fortive Corp (NY: FTV )

Historical Prices

Sections

Services