Fortive Corp (NY: FTV )

72.50 USD -1.03 (-1.40%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 72.72 73.09 71.44 72.50 3,180,329 -1.03(-1.40%)
Jan 13, 2022 74.04 74.39 73.28 73.53 2,694,875 -0.22(-0.30%)
Jan 12, 2022 73.73 74.11 73.14 73.75 2,051,977 +0.33(+0.45%)
Jan 11, 2022 72.38 73.53 71.79 73.42 2,490,663 +1.33(+1.84%)
Jan 10, 2022 71.52 72.21 70.46 72.09 2,488,710 +0.14(+0.19%)
Jan 07, 2022 72.35 72.78 71.75 71.95 1,822,017 -0.50(-0.69%)
Jan 06, 2022 72.60 73.05 72.08 72.45 1,374,920 +0.14(+0.19%)
Jan 05, 2022 74.21 74.78 72.10 72.31 2,781,268 -1.56(-2.11%)
Jan 04, 2022 73.94 74.46 73.54 73.87 2,281,628 +0.30(+0.41%)
Jan 03, 2022 75.66 76.53 73.18 73.57 2,785,263 -2.72(-3.57%)
Dec 31, 2021 75.95 76.62 75.84 76.29 866,224 +0.26(+0.34%)
Dec 30, 2021 76.09 76.50 75.94 76.03 856,025 +0.22(+0.29%)
Dec 29, 2021 75.75 75.86 75.17 75.81 1,219,777 +0.18(+0.24%)
Dec 28, 2021 75.50 76.01 75.43 75.63 766,900 +0.26(+0.34%)
Dec 27, 2021 74.78 75.42 74.66 75.37 823,268 +0.87(+1.17%)
Dec 23, 2021 72.90 74.96 72.80 74.50 1,579,762 +1.85(+2.55%)
Dec 22, 2021 72.64 73.03 72.03 72.65 1,475,244 +0.06(+0.08%)
Dec 21, 2021 71.99 72.70 71.44 72.59 1,942,562 +1.09(+1.52%)
Dec 20, 2021 72.23 72.36 70.64 71.50 1,525,079 -1.39(-1.91%)
Dec 17, 2021 75.09 75.09 72.71 72.89 2,744,493 -2.45(-3.25%)
Dec 16, 2021 75.68 76.24 74.81 75.34 1,277,304 +0.05(+0.07%)
Dec 15, 2021 74.28 75.44 74.06 75.29 1,484,409 +1.28(+1.73%)
Dec 14, 2021 74.68 75.32 73.69 74.01 1,133,620 -0.91(-1.21%)
Dec 13, 2021 75.11 75.57 74.68 74.92 1,673,139 -0.24(-0.32%)
Dec 10, 2021 75.45 75.75 74.73 75.16 1,154,297 +0.02(+0.03%)
Dec 09, 2021 75.51 75.82 75.06 75.14 943,858 -0.51(-0.67%)
Dec 08, 2021 75.28 75.88 74.81 75.65 1,666,517 +0.55(+0.73%)
Dec 07, 2021 75.26 76.11 74.85 75.10 1,514,990 +0.58(+0.78%)
Dec 06, 2021 75.13 75.44 74.40 74.52 2,089,904 -0.01(-0.01%)
Dec 03, 2021 74.43 76.93 73.45 74.53 2,456,252 +0.28(+0.38%)
Dec 02, 2021 73.77 74.60 73.02 74.25 4,072,384 +0.71(+0.97%)
Dec 01, 2021 74.85 75.72 73.50 73.54 2,290,584 -0.33(-0.45%)
Nov 30, 2021 75.71 76.41 73.83 73.87 4,615,510 -2.36(-3.10%)
Nov 29, 2021 76.36 76.68 75.40 76.23 1,675,986 +0.51(+0.67%)
Nov 26, 2021 76.39 77.14 75.44 75.72 1,227,185 -2.31(-2.96%)
Nov 24, 2021 77.87 78.18 77.19 78.03 1,820,306 -0.34(-0.43%)
Nov 23, 2021 78.96 79.05 78.12 78.37 1,362,562 -0.29(-0.37%)
Nov 22, 2021 79.27 79.87 78.50 78.66 1,306,769 -0.47(-0.59%)
Nov 19, 2021 78.92 79.56 78.60 79.13 913,320 +0.36(+0.46%)
Nov 18, 2021 79.15 78.80 78.53 78.77 1,401,235 -0.30(-0.38%)
Nov 17, 2021 78.48 79.18 77.95 79.07 1,578,282 +0.51(+0.65%)
Nov 16, 2021 78.20 79.19 78.17 78.56 1,043,482 +0.53(+0.68%)
Nov 15, 2021 78.48 78.86 77.86 78.03 1,774,585 -0.22(-0.28%)
Nov 12, 2021 77.98 78.38 77.58 78.25 862,250 +0.63(+0.81%)
Nov 11, 2021 78.53 78.60 77.32 77.62 959,926 -0.97(-1.23%)
Nov 10, 2021 78.71 78.59 1,001,444 -0.04(-0.05%)
Nov 09, 2021 78.17 78.64 77.81 78.63 1,168,978 +0.52(+0.67%)
Nov 08, 2021 79.14 79.58 78.10 78.11 1,531,137 -0.60(-0.76%)
Nov 05, 2021 78.71 78.99 78.14 78.71 1,686,124 +0.65(+0.83%)
Nov 04, 2021 76.89 78.50 76.89 78.06 1,588,147 +1.33(+1.73%)
Nov 03, 2021 76.60 77.24 76.17 76.73 1,961,020 -0.26(-0.34%)
Nov 02, 2021 77.00 77.75 76.66 76.99 3,178,095 +0.39(+0.51%)
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.