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 (%)
Jun 28, 2019	66.02	67.16	65.73	66.83	5,893,604	+0.93(+1.41%)
Jun 27, 2019	65.70	65.99	65.46	65.90	2,084,104	+0.43(+0.66%)
Jun 26, 2019	66.06	66.39	65.37	65.47	2,593,385	-0.63(-0.96%)
Jun 25, 2019	66.17	66.59	65.82	66.10	2,203,217	-0.02(-0.04%)
Jun 24, 2019	65.93	66.32	65.72	66.12	1,222,119	+0.20(+0.30%)
Jun 21, 2019	66.07	66.33	65.57	65.93	2,404,454	-0.33(-0.49%)
Jun 20, 2019	65.43	66.30	65.15	66.25	1,537,688	+1.62(+2.51%)
Jun 19, 2019	64.26	64.70	64.02	64.63	1,684,345	+0.41(+0.64%)
Jun 18, 2019	63.34	64.43	63.34	64.22	2,160,581	+1.39(+2.20%)
Jun 17, 2019	63.32	63.52	62.67	62.84	1,952,463	-0.56(-0.88%)
Jun 14, 2019	64.23	64.26	62.98	63.39	2,014,101	-0.97(-1.50%)
Jun 13, 2019	64.37	64.54	64.09	64.36	1,232,074	+0.27(+0.42%)
Jun 12, 2019	64.76	64.84	63.93	64.09	1,395,205	-0.80(-1.24%)
Jun 11, 2019	65.31	65.62	64.57	64.89	1,593,146	+0.20(+0.30%)
Jun 10, 2019	64.98	65.08	64.49	64.70	1,373,557	-0.04(-0.06%)
Jun 07, 2019	65.44	65.54	64.66	64.74	1,344,401	-0.34(-0.52%)
Jun 06, 2019	64.70	65.28	64.36	65.07	1,315,891	+0.45(+0.70%)
Jun 05, 2019	64.13	64.66	63.61	64.62	2,026,757	+0.87(+1.36%)
Jun 04, 2019	62.77	63.82	62.43	63.75	2,381,314	+1.65(+2.65%)

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.