Indicators

Fortive Corp (NY: FTV )

76.34 -0.95 (-1.23%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	57.04	58.00	56.92	57.77	1,299,940	+0.71(+1.24%)
Sep 28, 2017	57.10	57.36	56.88	57.06	1,622,917	-0.24(-0.41%)
Sep 27, 2017	57.00	57.35	56.87	57.30	1,110,696	+0.29(+0.52%)
Sep 26, 2017	57.16	57.42	56.96	57.00	1,450,436	-0.15(-0.26%)
Sep 25, 2017	57.19	57.33	56.79	57.15	1,204,090	+0.00(+0.00%)
Sep 22, 2017	57.01	57.23	56.79	57.15	2,830,868	+0.08(+0.14%)
Sep 21, 2017	57.29	57.46	56.97	57.07	1,307,628	-0.20(-0.34%)
Sep 20, 2017	57.31	57.67	57.08	57.27	2,485,389	+0.07(+0.13%)
Sep 19, 2017	57.38	57.56	57.13	57.19	1,178,648	-0.19(-0.33%)
Sep 18, 2017	56.71	57.52	56.57	57.38	1,619,464	+0.78(+1.37%)
Sep 15, 2017	57.18	57.30	56.35	56.60	3,322,760	+0.14(+0.25%)
Sep 14, 2017	55.78	56.47	55.45	56.47	2,225,324	+0.41(+0.73%)
Sep 13, 2017	55.27	56.07	55.11	56.06	2,322,332	+0.67(+1.21%)
Sep 12, 2017	55.18	55.56	55.18	55.39	1,036,609	+0.29(+0.52%)
Sep 11, 2017	54.66	55.18	54.37	55.10	1,791,675	+0.85(+1.56%)
Sep 08, 2017	53.48	54.75	53.44	54.25	1,366,430	+0.74(+1.39%)
Sep 07, 2017	53.00	53.57	52.74	53.51	1,000,636	+0.69(+1.30%)
Sep 06, 2017	53.45	53.85	52.76	52.83	2,337,674	-0.29(-0.55%)
Sep 05, 2017	53.04	53.65	52.92	53.12	1,278,455	-0.01(-0.02%)

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.