Indicators

Fortive Corp (NY: FTV )

75.95 -1.34 (-1.73%)

Streaming Delayed Price Updated: 10:44 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	52.80	52.93	52.36	52.79	2,435,615	+0.22(+0.42%)
Jul 28, 2017	51.78	52.85	51.07	52.57	2,711,244	+1.54(+3.02%)
Jul 27, 2017	50.68	51.20	50.59	51.03	2,257,635	+0.33(+0.64%)
Jul 26, 2017	51.46	51.55	50.67	50.70	2,135,092	-0.73(-1.41%)
Jul 25, 2017	51.83	51.96	51.34	51.43	2,105,398	-0.18(-0.35%)
Jul 24, 2017	51.64	51.65	51.41	51.61	1,475,951	+0.03(+0.06%)
Jul 21, 2017	51.56	51.77	51.43	51.57	1,574,911	-0.20(-0.39%)
Jul 20, 2017		52.31	51.23	51.78	1,910,905	-0.38(-0.73%)
Jul 19, 2017	52.14	52.18	51.84	52.16	1,717,720	+0.18(+0.35%)
Jul 18, 2017	52.21	52.36	51.88	51.98	1,263,083	-0.32(-0.61%)
Jul 17, 2017	52.65	52.65	52.01	52.30	1,702,540	-0.34(-0.65%)
Jul 14, 2017	52.53	52.83	52.45	52.64	1,365,474	+0.14(+0.26%)
Jul 13, 2017	52.80	52.89	52.44	52.50	1,066,220	-0.25(-0.48%)
Jul 12, 2017	52.38	52.92	52.35	52.76	1,371,738	+0.60(+1.14%)
Jul 11, 2017	52.74	52.74	51.68	52.16	1,355,496	-0.51(-0.98%)
Jul 10, 2017	52.04	52.96	51.99	52.67	2,422,282	+0.61(+1.17%)
Jul 07, 2017	51.87	52.18	51.74	52.06	1,366,405	+0.42(+0.82%)
Jul 06, 2017	51.70	52.01	51.55	51.64	1,809,814	-0.23(-0.44%)
Jul 05, 2017	51.88	52.17	51.52	51.87	1,094,205	+0.23(+0.44%)

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.