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 (%)
Apr 28, 2023	63.04	63.68	62.57	62.76	2,927,722	-0.51(-0.80%)
Apr 27, 2023	63.42	63.53	62.45	63.27	2,576,919	+0.54(+0.86%)
Apr 26, 2023	64.27	66.01	62.38	62.73	5,584,773	-2.25(-3.46%)
Apr 25, 2023	66.29	66.45	64.88	64.98	1,786,129	-1.54(-2.32%)
Apr 24, 2023	66.19	66.64	65.82	66.52	1,849,183	+0.08(+0.12%)
Apr 21, 2023	66.10	66.56	65.63	66.44	2,217,658	+0.48(+0.72%)
Apr 20, 2023	65.75	66.23	65.55	65.97	2,363,766	-0.22(-0.33%)
Apr 19, 2023	66.51	66.83	65.68	66.19	1,367,954	-0.65(-0.97%)
Apr 18, 2023	67.31	67.60	66.68	66.83	1,477,317	-0.15(-0.22%)
Apr 17, 2023	67.08	67.08	66.62	66.98	1,912,963	+0.16(+0.24%)
Apr 14, 2023	66.84	67.88	66.55	66.82	1,607,877	-0.06(-0.09%)
Apr 13, 2023	66.45	67.00	65.50	66.88	2,944,851	+0.40(+0.60%)
Apr 12, 2023	66.69	67.19	66.26	66.48	4,130,309	+1.77(+2.74%)
Apr 11, 2023	64.98	65.25	64.54	64.71	1,733,886	+0.07(+0.11%)
Apr 10, 2023	63.64	64.69	63.49	64.64	1,179,168	+0.62(+0.96%)
Apr 06, 2023	64.14	64.43	63.66	64.03	1,625,725	-0.35(-0.54%)
Apr 05, 2023	64.77	64.86	64.05	64.38	2,405,558	-0.81(-1.24%)
Apr 04, 2023	67.43	67.50	64.67	65.18	2,113,561	-2.27(-3.36%)

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.