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 (%)
Jul 29, 2022	62.18	64.25	62.18	63.91	5,411,524	+1.96(+3.17%)
Jul 28, 2022	59.78	62.29	59.50	61.95	3,740,304	+2.95(+4.99%)
Jul 27, 2022	57.91	59.41	57.89	59.00	2,514,730	+1.27(+2.20%)
Jul 26, 2022	57.62	58.06	57.43	57.73	1,455,773	-0.09(-0.15%)
Jul 25, 2022	57.88	57.97	57.27	57.82	1,630,943	-0.11(-0.19%)
Jul 22, 2022	58.35	58.67	57.41	57.93	1,192,031	-0.37(-0.63%)
Jul 21, 2022	56.82	58.38	56.74	58.30	1,784,360	+1.59(+2.80%)
Jul 20, 2022	56.37	56.92	56.15	56.71	1,132,277	+0.59(+1.04%)
Jul 19, 2022	54.56	56.19	54.38	56.13	1,433,734	+2.31(+4.29%)
Jul 18, 2022	54.73	54.96	53.56	53.81	757,769	-0.62(-1.15%)
Jul 15, 2022	54.28	54.56	53.61	54.44	1,153,632	+1.23(+2.31%)
Jul 14, 2022	52.88	53.35	52.03	53.21	1,104,452	-0.61(-1.14%)
Jul 13, 2022	53.35	54.13	52.99	53.82	891,688	-0.48(-0.88%)
Jul 12, 2022	54.92	55.82	54.16	54.30	2,026,454	-0.72(-1.32%)
Jul 11, 2022	55.24	55.71	54.99	55.02	1,712,763	-0.52(-0.93%)
Jul 08, 2022	55.28	56.01	54.82	55.54	1,699,652	+0.09(+0.16%)
Jul 07, 2022	54.90	55.58	54.57	55.45	1,277,093	+0.83(+1.52%)
Jul 06, 2022	54.52	55.11	54.04	54.62	2,053,889	+0.16(+0.29%)
Jul 05, 2022	53.34	54.56	52.75	54.46	1,634,391	+0.05(+0.09%)

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.