Fortive Corp (NY: FTV )

86.01 -0.01 (-0.01%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 65.31 67.22 64.35 67.20 3,695,364 +1.94(+2.97%)
Nov 29, 2022 65.22 65.50 64.67 65.26 1,353,183 +0.02(+0.03%)
Nov 28, 2022 67.03 67.15 65.06 65.24 1,305,474 -2.40(-3.56%)
Nov 25, 2022 67.70 67.96 67.43 67.65 522,052 +0.18(+0.27%)
Nov 23, 2022 67.50 67.85 67.27 67.47 1,591,255 +0.13(+0.19%)
Nov 22, 2022 67.25 67.42 66.68 67.34 1,232,913 +0.55(+0.82%)
Nov 21, 2022 66.15 67.00 66.15 66.79 1,616,521 +0.60(+0.90%)
Nov 18, 2022 66.73 67.06 65.82 66.20 1,586,783 +0.21(+0.32%)
Nov 17, 2022 65.74 66.04 65.10 65.99 1,286,768 -0.65(-0.97%)
Nov 16, 2022 66.26 67.04 65.90 66.63 1,523,429 +0.31(+0.46%)
Nov 15, 2022 67.42 67.59 66.03 66.33 1,924,872 -0.17(-0.25%)
Nov 14, 2022 67.70 68.16 66.45 66.49 2,040,241 -1.55(-2.28%)
Nov 11, 2022 67.91 68.99 67.70 68.05 2,559,891 +0.57(+0.84%)
Nov 10, 2022 66.24 67.63 66.24 67.48 2,688,603 +3.54(+5.53%)
Nov 09, 2022 63.88 64.86 63.61 63.94 3,253,450 -0.26(-0.40%)
Nov 08, 2022 64.37 64.78 63.63 64.20 1,986,146 +0.06(+0.09%)
Nov 07, 2022 64.50 64.59 63.74 64.14 2,906,948 -0.05(-0.08%)
Nov 04, 2022 63.10 64.34 62.29 64.19 3,184,069 +2.15(+3.46%)
Nov 03, 2022 61.19 63.02 61.00 62.04 1,763,708 +0.18(+0.29%)
Nov 02, 2022 63.20 64.26 61.82 61.86 1,556,436 -1.68(-2.64%)
Nov 01, 2022 64.34 64.37 63.01 63.54 1,694,711 +0.04(+0.06%)
Oct 31, 2022 63.60 64.26 63.23 63.50 2,064,096 -0.31(-0.48%)
Oct 28, 2022 62.54 64.15 62.37 63.81 3,013,191 +1.63(+2.62%)
Oct 27, 2022 62.86 63.20 62.08 62.18 2,990,244 -0.07(-0.11%)
Oct 26, 2022 63.16 64.18 62.01 62.25 4,262,306 -1.26(-1.99%)
Oct 25, 2022 62.36 63.61 62.26 63.51 4,762,419 +1.14(+1.83%)
Oct 24, 2022 61.63 62.86 61.44 62.37 1,704,447 +1.30(+2.13%)
Oct 21, 2022 59.40 61.15 58.93 61.07 1,211,006 +1.86(+3.14%)
Oct 20, 2022 60.30 60.74 59.14 59.21 1,541,999 -1.08(-1.80%)
Oct 19, 2022 60.68 60.97 59.81 60.29 1,294,589 -0.98(-1.61%)
Oct 18, 2022 61.66 61.99 60.51 61.28 1,587,309 +1.10(+1.83%)
Oct 17, 2022 59.73 60.41 59.60 60.17 2,894,153 +1.67(+2.85%)
Oct 14, 2022 60.23 60.63 58.33 58.50 1,098,191 -1.42(-2.37%)
Oct 13, 2022 57.42 60.36 57.07 59.93 1,741,645 +1.28(+2.19%)
Oct 12, 2022 59.59 59.83 58.59 58.64 2,058,320 -0.09(-0.15%)
Oct 11, 2022 58.61 59.63 58.41 58.73 1,826,991 -0.48(-0.81%)
Oct 10, 2022 60.39 60.39 58.62 59.21 1,372,897 -0.48(-0.80%)
Oct 07, 2022 60.22 60.48 59.26 59.69 1,551,462 -1.37(-2.25%)
Oct 06, 2022 61.44 61.81 60.91 61.06 1,863,888 -0.46(-0.74%)
Oct 05, 2022 60.97 62.01 60.80 61.52 2,015,865 -0.37(-0.59%)
Oct 04, 2022 61.42 62.04 61.39 61.88 2,820,878 +1.63(+2.71%)
Oct 03, 2022 58.75 60.81 58.52 60.25 1,946,739 +2.32(+4.00%)
Sep 30, 2022 58.88 59.46 57.86 57.94 2,403,580 -0.90(-1.54%)
Sep 29, 2022 59.36 59.45 58.31 58.84 1,004,044 -1.17(-1.95%)
Sep 28, 2022 58.74 60.31 58.25 60.02 1,488,202 +1.76(+3.02%)
Sep 27, 2022 59.47 59.55 57.66 58.26 1,407,524 -0.59(-1.00%)
Sep 26, 2022 59.31 60.07 58.65 58.84 1,125,425 -0.66(-1.10%)
Sep 23, 2022 59.94 60.10 58.62 59.50 1,823,640 -1.01(-1.68%)
Sep 22, 2022 61.69 61.88 60.24 60.51 1,135,871 -1.32(-2.14%)
Sep 21, 2022 63.34 64.10 61.79 61.83 1,859,570 -1.04(-1.66%)
Sep 20, 2022 62.88 63.14 62.13 62.88 2,342,418 -0.64(-1.00%)
Sep 19, 2022 62.01 63.59 61.79 63.51 1,185,991 +1.18(+1.90%)
Sep 16, 2022 63.24 63.35 61.40 62.33 3,059,166 -1.55(-2.43%)
Sep 15, 2022 63.81 64.66 63.50 63.88 2,636,366 +0.20(+0.31%)
Sep 14, 2022 63.81 64.02 63.01 63.68 1,965,377 -0.10(-0.16%)
Sep 13, 2022 64.82 65.32 63.49 63.78 2,169,484 -2.72(-4.09%)
Sep 12, 2022 66.05 66.52 65.65 66.50 1,804,507 +0.89(+1.36%)
Sep 09, 2022 65.33 65.74 65.13 65.61 1,403,838 +0.75(+1.15%)
Sep 08, 2022 64.16 64.96 63.88 64.86 2,179,628 +0.43(+0.66%)
Sep 07, 2022 62.81 64.49 62.58 64.44 1,387,282 +1.76(+2.81%)
Sep 06, 2022 62.25 62.79 61.70 62.68 1,198,183 +0.50(+0.80%)
Sep 02, 2022 63.70 63.86 61.84 62.18 1,155,188 -0.70(-1.11%)
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.