Indicators

Fortive Corp (NY: FTV )

73.15 +0.40 (+0.55%)

Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	57.54	58.25	56.79	56.95	4,363,880	-1.13(-1.94%)
Apr 28, 2022	57.45	58.45	55.79	58.08	5,309,603	+0.90(+1.58%)
Apr 27, 2022	56.28	57.49	56.28	57.18	3,299,550	+0.81(+1.44%)
Apr 26, 2022	56.63	57.20	56.03	56.37	3,414,722	-0.93(-1.62%)
Apr 25, 2022	56.81	57.33	55.73	57.30	1,897,279	+0.05(+0.09%)
Apr 22, 2022	58.62	58.76	57.13	57.25	1,839,977	-1.88(-3.18%)
Apr 21, 2022	60.07	60.07	58.82	59.13	3,290,536	-0.26(-0.43%)
Apr 20, 2022	59.13	59.97	59.00	59.39	1,574,170	+0.87(+1.49%)
Apr 19, 2022	57.46	58.69	57.46	58.52	1,860,594	+1.21(+2.11%)
Apr 18, 2022	57.19	57.82	56.92	57.31	1,639,151	-0.32(-0.55%)
Apr 14, 2022	58.76	58.94	57.48	57.62	2,525,779	-0.96(-1.64%)
Apr 13, 2022	57.86	58.62	57.71	58.58	2,297,055	+0.53(+0.92%)
Apr 12, 2022	58.50	59.28	57.71	58.05	2,268,263	-0.24(-0.41%)
Apr 11, 2022	58.78	59.05	58.11	58.29	2,327,234	-0.60(-1.03%)
Apr 08, 2022	59.25	59.48	58.53	58.89	2,735,794	-0.29(-0.49%)
Apr 07, 2022	58.44	59.46	57.93	59.18	2,281,941	+0.47(+0.79%)
Apr 06, 2022	58.38	58.91	57.60	58.71	2,360,397	-0.56(-0.95%)
Apr 05, 2022	60.33	60.56	59.00	59.28	2,268,458	-1.05(-1.74%)
Apr 04, 2022	60.14	60.67	59.41	60.33	3,847,449	+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.