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 (%)
Sep 29, 2023	74.66	74.83	73.79	73.92	1,812,615	-0.21(-0.28%)
Sep 28, 2023	73.52	74.84	73.11	74.13	1,168,468	+0.78(+1.06%)
Sep 27, 2023	73.54	73.85	72.96	73.35	1,380,585	+0.33(+0.45%)
Sep 26, 2023	73.94	74.56	72.80	73.02	1,879,100	-1.56(-2.09%)
Sep 25, 2023	73.90	74.75	74.40	74.58	1,085,431	+0.54(+0.73%)
Sep 22, 2023	73.53	74.40	73.53	74.04	1,151,549	+0.36(+0.49%)
Sep 21, 2023	74.53	74.53	73.64	73.68	959,579	-1.13(-1.51%)
Sep 20, 2023	75.89	76.33	74.78	74.81	1,389,186	-0.62(-0.82%)
Sep 19, 2023	75.89	76.10	74.74	75.43	1,912,914	-0.79(-1.03%)
Sep 18, 2023	75.83	76.70	75.65	76.21	1,131,261	+0.47(+0.62%)
Sep 15, 2023	75.68	76.18	75.31	75.75	2,395,680	-0.23(-0.30%)
Sep 14, 2023	76.09	76.35	75.44	75.97	1,459,146	+0.40(+0.53%)
Sep 13, 2023	75.85	76.56	75.22	75.58	1,790,318	-0.65(-0.85%)
Sep 12, 2023	77.85	78.75	76.13	76.22	1,960,409	-2.03(-2.60%)
Sep 11, 2023	77.33	78.37	77.13	78.26	1,596,337	+0.95(+1.22%)
Sep 08, 2023	78.25	78.56	77.17	77.31	1,423,539	-1.09(-1.39%)
Sep 07, 2023	77.01	78.47	76.58	78.40	2,869,894	+0.97(+1.25%)
Sep 06, 2023	76.92	77.66	76.53	77.43	1,070,267	+0.28(+0.36%)
Sep 05, 2023	78.81	78.81	77.13	77.15	1,486,475	-1.61(-2.05%)

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.