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 (%)
Feb 29, 2024	86.38	86.38	84.72	85.13	3,601,805	-1.16(-1.34%)
Feb 28, 2024	85.70	86.61	85.56	86.29	1,127,160	+0.17(+0.20%)
Feb 27, 2024	86.30	86.34	85.56	86.12	776,673	+0.10(+0.12%)
Feb 26, 2024	86.00	86.20	85.56	86.02	913,604	-0.09(-0.10%)
Feb 23, 2024	85.91	86.44	85.72	86.11	763,130	+0.42(+0.49%)
Feb 22, 2024	84.95	85.94	84.21	85.69	948,092	+1.36(+1.61%)
Feb 21, 2024	83.73	84.33	83.19	84.33	1,681,182	+0.67(+0.80%)
Feb 20, 2024	83.61	83.98	83.21	83.66	1,340,050	-0.58(-0.69%)
Feb 16, 2024	84.68	85.26	84.20	84.24	1,268,864	-0.29(-0.34%)
Feb 15, 2024	83.75	84.62	83.70	84.53	1,438,648	+1.03(+1.23%)
Feb 14, 2024	82.95	83.60	82.29	83.50	1,247,597	+1.06(+1.28%)
Feb 13, 2024	82.01	82.57	81.70	82.44	1,419,916	-0.62(-0.75%)
Feb 12, 2024	82.57	83.38	82.43	83.06	1,181,028	+0.44(+0.53%)
Feb 09, 2024	82.11	82.65	81.79	82.62	1,225,017	+0.46(+0.56%)
Feb 08, 2024	82.48	82.48	81.56	82.16	1,433,341	-0.09(-0.11%)
Feb 07, 2024	81.80	83.02	81.75	82.25	2,593,705	+0.78(+0.96%)
Feb 06, 2024	82.39	82.39	81.03	81.47	2,244,373	-0.73(-0.89%)
Feb 05, 2024	82.28	82.65	81.54	82.20	2,701,503	-0.74(-0.89%)
Feb 02, 2024	82.28	83.38	81.36	82.94	3,196,941	+0.79(+0.96%)

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.