Indicators

Fortive Corp (NY: FTV )

77.16 -0.17 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	57.61	58.31	56.85	57.01	4,359,062	-1.13(-1.94%)
Apr 28, 2022	57.51	58.51	55.85	58.14	5,303,740	+0.90(+1.58%)
Apr 27, 2022	56.34	57.56	56.34	57.24	3,295,907	+0.81(+1.44%)
Apr 26, 2022	56.70	57.26	56.10	56.43	3,410,951	-0.93(-1.62%)
Apr 25, 2022	56.87	57.39	55.79	57.36	1,895,184	+0.05(+0.09%)
Apr 22, 2022	58.69	58.82	57.19	57.31	1,837,945	-1.88(-3.18%)
Apr 21, 2022	60.14	60.14	58.89	59.19	3,286,903	-0.26(-0.43%)
Apr 20, 2022	59.19	60.04	59.07	59.45	1,572,431	+0.87(+1.49%)
Apr 19, 2022	57.52	58.75	57.52	58.58	1,858,540	+1.21(+2.11%)
Apr 18, 2022	57.25	57.88	56.98	57.37	1,637,341	-0.32(-0.55%)
Apr 14, 2022	58.83	59.01	57.54	57.69	2,522,990	-0.96(-1.64%)
Apr 13, 2022	57.93	58.69	57.78	58.65	2,294,518	+0.54(+0.92%)
Apr 12, 2022	58.56	59.34	57.78	58.11	2,265,758	-0.24(-0.41%)
Apr 11, 2022	58.85	59.12	58.17	58.35	2,324,665	-0.60(-1.03%)
Apr 08, 2022	59.31	59.55	58.60	58.96	2,732,773	-0.29(-0.49%)
Apr 07, 2022	58.50	59.53	57.99	59.24	2,279,422	+0.47(+0.79%)
Apr 06, 2022	58.44	58.98	57.67	58.78	2,357,790	-0.57(-0.95%)
Apr 05, 2022	60.39	60.62	59.07	59.34	2,265,953	-1.05(-1.74%)
Apr 04, 2022	60.21	60.74	59.47	60.39	3,843,200	+0.28(+0.46%)

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.