Indicators

Fortive Corp (NY: FTV )

74.44 +0.94 (+1.28%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.41	50.51	49.73	50.19	2,920,386	-0.46(-0.91%)
May 28, 2020	52.74	52.79	50.56	50.65	2,239,160	-1.69(-3.22%)
May 27, 2020	51.72	52.69	51.49	52.34	2,108,961	+1.88(+3.73%)
May 26, 2020	49.63	50.87	49.55	50.46	1,908,776	+2.34(+4.85%)
May 22, 2020	48.06	48.26	47.19	48.12	1,892,593	+0.21(+0.43%)
May 21, 2020	48.51	48.56	47.62	47.92	2,345,157	-0.67(-1.39%)
May 20, 2020	48.52	49.10	48.44	48.59	3,528,521	-0.01(-0.02%)
May 19, 2020	48.58	50.04	48.27	48.60	3,046,909	-0.07(-0.14%)
May 18, 2020	46.72	49.10	46.72	48.67	3,602,843	+3.24(+7.13%)
May 15, 2020	45.37	46.25	45.16	45.43	2,320,953	-0.42(-0.91%)
May 14, 2020	44.13	45.90	43.13	45.85	2,609,830	+1.07(+2.39%)
May 13, 2020	46.04	46.55	44.22	44.78	2,523,376	-1.40(-3.03%)
May 12, 2020	48.58	48.99	46.17	46.17	2,567,913	-2.19(-4.52%)
May 11, 2020	48.17	49.09	47.54	48.36	2,659,216	-0.37(-0.76%)
May 08, 2020	48.14	48.94	47.79	48.73	3,751,618	+1.10(+2.31%)
May 07, 2020	48.24	48.46	47.46	47.63	3,003,997	+0.13(+0.28%)
May 06, 2020	48.00	48.36	47.24	47.50	2,404,203	-0.46(-0.96%)
May 05, 2020	49.43	49.63	47.84	47.96	5,524,603	-2.20(-4.38%)
May 04, 2020	48.98	50.16	48.81	50.15	3,279,310	+0.21(+0.41%)

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.