Indicators

Fortive Corp (NY: FTV )

72.75 -0.50 (-0.68%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	56.36	57.00	55.47	56.86	4,677,299	-0.93(-1.61%)
Feb 27, 2020	57.18	59.52	56.86	57.79	4,937,820	-0.32(-0.55%)
Feb 26, 2020	58.29	59.07	57.74	58.11	3,859,069	+0.39(+0.67%)
Feb 25, 2020	59.86	59.97	57.46	57.73	3,187,504	-1.86(-3.13%)
Feb 24, 2020	60.59	60.60	59.32	59.59	2,201,546	-2.68(-4.30%)
Feb 21, 2020	62.65	62.84	62.15	62.27	1,373,765	-0.80(-1.28%)
Feb 20, 2020	63.05	63.53	62.63	63.07	1,725,573	-0.06(-0.09%)
Feb 19, 2020	64.04	64.05	63.03	63.13	1,614,894	-0.65(-1.02%)
Feb 18, 2020	63.71	64.06	63.08	63.78	1,351,401	-0.13(-0.21%)
Feb 14, 2020	63.55	63.96	63.43	63.91	1,422,828	+0.47(+0.74%)
Feb 13, 2020	64.45	64.63	63.29	63.44	2,548,722	-1.45(-2.23%)
Feb 12, 2020	65.71	65.79	64.59	64.89	2,126,228	-0.33(-0.50%)
Feb 11, 2020	65.28	65.64	64.97	65.22	2,239,793	+0.05(+0.08%)
Feb 10, 2020	64.54	65.19	64.21	65.17	1,844,254	+0.26(+0.40%)
Feb 07, 2020	63.38	66.21	63.33	64.91	4,476,426	+0.98(+1.53%)
Feb 06, 2020	63.87	64.09	63.15	63.93	2,409,613	+0.22(+0.35%)
Feb 05, 2020	63.70	63.81	63.19	63.71	1,418,621	+0.88(+1.40%)
Feb 04, 2020	62.15	63.00	62.15	62.83	2,550,635	+1.40(+2.29%)

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.