Indicators

Fortive Corp (NY: FTV )

72.73 -0.24 (-0.33%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	57.55	58.25	56.79	56.95	4,363,806	-1.13(-1.94%)
Apr 28, 2022	57.45	58.45	55.79	58.08	5,309,513	+0.90(+1.58%)
Apr 27, 2022	56.28	57.50	56.28	57.18	3,299,494	+0.81(+1.44%)
Apr 26, 2022	56.63	57.20	56.04	56.37	3,414,664	-0.93(-1.62%)
Apr 25, 2022	56.81	57.33	55.73	57.30	1,897,247	+0.05(+0.09%)
Apr 22, 2022	58.63	58.76	57.13	57.25	1,839,946	-1.88(-3.18%)
Apr 21, 2022	60.07	60.07	58.82	59.13	3,290,480	-0.26(-0.43%)
Apr 20, 2022	59.13	59.97	59.00	59.39	1,574,143	+0.87(+1.49%)
Apr 19, 2022	57.46	58.69	57.46	58.52	1,860,562	+1.21(+2.11%)
Apr 18, 2022	57.19	57.82	56.92	57.31	1,639,123	-0.32(-0.55%)
Apr 14, 2022	58.76	58.94	57.48	57.62	2,525,736	-0.96(-1.64%)
Apr 13, 2022	57.86	58.63	57.71	58.59	2,297,016	+0.53(+0.92%)
Apr 12, 2022	58.50	59.28	57.71	58.05	2,268,224	-0.24(-0.41%)
Apr 11, 2022	58.78	59.05	58.11	58.29	2,327,195	-0.60(-1.03%)
Apr 08, 2022	59.25	59.48	58.54	58.89	2,735,747	-0.29(-0.49%)
Apr 07, 2022	58.44	59.46	57.93	59.18	2,281,903	+0.47(+0.79%)
Apr 06, 2022	58.38	58.91	57.60	58.71	2,360,356	-0.56(-0.95%)
Apr 05, 2022	60.33	60.56	59.00	59.28	2,268,419	-1.05(-1.74%)
Apr 04, 2022	60.14	60.68	59.41	60.33	3,847,383	+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.