Fortive Corp (NY: FTV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	74.84	76.66	74.84	76.19	2,790,520	+1.14(+1.52%)
Nov 12, 2024	75.99	76.52	74.67	75.05	2,614,432	-1.11(-1.46%)
Nov 11, 2024	75.57	76.71	75.42	76.16	3,446,511	+0.96(+1.28%)
Nov 08, 2024	73.87	75.30	73.77	75.20	3,757,199	+1.19(+1.61%)
Nov 07, 2024	74.15	74.42	73.30	74.01	3,699,341	-0.28(-0.38%)
Nov 06, 2024	73.54	74.53	73.04	74.29	4,273,530	+2.90(+4.06%)
Nov 05, 2024	71.17	72.10	71.00	71.39	3,734,507	+0.23(+0.32%)
Nov 04, 2024	71.37	71.74	70.81	71.16	3,313,636	-0.18(-0.25%)
Nov 01, 2024	71.40	72.18	71.19	71.34	3,334,438	-0.09(-0.13%)
Oct 31, 2024	71.86	72.57	71.25	71.43	3,175,297	-0.66(-0.92%)
Oct 30, 2024	73.24	74.48	71.91	72.09	3,715,205	-2.51(-3.36%)
Oct 29, 2024	74.89	75.22	74.10	74.60	3,793,136	-0.56(-0.75%)
Oct 28, 2024	75.41	75.93	74.96	75.16	2,547,807	+0.19(+0.25%)
Oct 25, 2024	75.69	75.76	74.37	74.97	2,728,394	-0.05(-0.07%)
Oct 24, 2024	75.67	75.72	74.94	75.02	2,313,809	-0.49(-0.65%)
Oct 23, 2024	75.57	76.11	75.03	75.51	4,867,522	-0.35(-0.46%)
Oct 22, 2024	76.83	76.92	75.78	75.86	2,003,127	-1.26(-1.63%)
Oct 21, 2024	77.40	77.74	76.64	77.12	1,687,035	-0.35(-0.45%)
Oct 18, 2024	77.60	77.66	76.91	77.47	3,083,545	+0.20(+0.26%)
Oct 17, 2024	77.56	77.69	76.76	77.27	1,717,074	+0.04(+0.05%)
Oct 16, 2024	77.45	77.93	77.13	77.23	1,341,965	-0.07(-0.09%)
Oct 15, 2024	78.69	79.18	77.16	77.30	2,533,431	-1.15(-1.47%)
Oct 14, 2024	78.10	78.48	77.52	78.45	1,754,688	+0.43(+0.55%)
Oct 11, 2024	77.27	78.56	77.24	78.02	1,286,861	+0.78(+1.01%)
Oct 10, 2024	77.46	77.66	76.83	77.24	1,614,423	+0.42(+0.55%)
Oct 09, 2024	76.52	77.13	76.31	76.82	872,134	+0.38(+0.50%)
Oct 08, 2024	76.11	76.70	75.83	76.44	1,377,584	+0.12(+0.16%)
Oct 07, 2024	76.12	76.97	75.92	76.32	1,721,415	-0.59(-0.77%)
Oct 04, 2024	77.89	77.92	76.50	76.91	1,569,384	+0.17(+0.22%)
Oct 03, 2024	77.11	77.34	76.48	76.74	1,395,163	-0.91(-1.17%)
Oct 02, 2024	77.63	78.29	77.36	77.65	1,906,687	+0.05(+0.06%)
Oct 01, 2024	79.13	79.37	77.43	77.60	2,061,853	-1.33(-1.69%)
Sep 30, 2024	78.83	79.13	78.22	78.93	1,601,186	-0.27(-0.34%)
Sep 27, 2024	79.06	79.88	78.79	79.20	1,787,380	+0.62(+0.79%)
Sep 26, 2024	77.87	78.76	77.58	78.58	1,846,572	+2.41(+3.16%)
Sep 25, 2024	77.64	77.76	76.04	76.17	1,056,911	-1.10(-1.42%)
Sep 24, 2024	77.43	77.64	76.73	77.27	2,014,909	+1.09(+1.43%)
Sep 23, 2024	76.75	77.15	75.78	76.18	1,335,887	-0.16(-0.21%)
Sep 20, 2024	76.58	76.78	75.61	76.34	3,698,275	-0.95(-1.23%)
Sep 19, 2024	77.00	77.68	76.10	77.29	3,173,319	+1.58(+2.09%)
Sep 18, 2024	75.02	76.46	74.53	75.71	2,835,062	+0.98(+1.31%)
Sep 17, 2024	74.03	74.88	73.85	74.73	1,918,851	+1.01(+1.37%)
Sep 16, 2024	74.12	74.41	73.69	73.72	1,518,192	+0.12(+0.16%)
Sep 13, 2024	73.66	74.17	73.42	73.60	1,658,731	+0.28(+0.38%)
Sep 12, 2024	72.60	73.36	71.41	73.32	2,509,535	+0.89(+1.23%)
Sep 11, 2024	72.01	72.55	70.15	72.43	3,409,373	+0.40(+0.55%)
Sep 10, 2024	72.37	72.42	71.54	72.03	4,778,488	-0.20(-0.28%)
Sep 09, 2024	71.31	72.76	70.91	72.23	4,687,156	+1.64(+2.32%)
Sep 06, 2024	72.39	72.82	70.40	70.59	4,429,300	-2.13(-2.93%)
Sep 05, 2024	72.44	73.58	72.13	72.72	5,930,749	+1.11(+1.55%)
Sep 04, 2024	72.51	72.86	71.35	71.61	2,727,819	-1.09(-1.50%)

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.