Fortive Corp (NY: FTV )

72.74 USD -1.47 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 73.57 74.68 72.51 72.74 6,939,741 -1.47(-1.98%)
Sep 16, 2021 74.54 75.05 74.09 74.21 2,872,446 -0.49(-0.66%)
Sep 15, 2021 74.93 75.44 74.39 74.70 3,156,182 -0.28(-0.37%)
Sep 14, 2021 75.38 75.38 74.09 74.98 3,032,152 +0.11(+0.15%)
Sep 13, 2021 75.87 76.24 74.25 74.87 2,286,839 -0.44(-0.58%)
Sep 10, 2021 76.17 76.51 75.23 75.31 2,829,436 -0.47(-0.62%)
Sep 09, 2021 74.31 76.11 74.14 75.78 4,626,273 +1.62(+2.18%)
Sep 08, 2021 73.53 74.35 73.25 74.16 1,735,358 +0.39(+0.53%)
Sep 07, 2021 75.52 75.84 73.72 73.77 2,209,685 -1.73(-2.29%)
Sep 03, 2021 74.85 75.67 74.67 75.50 2,179,928 +0.55(+0.73%)
Sep 02, 2021 74.36 74.96 74.23 74.95 1,436,074 +1.04(+1.41%)
Sep 01, 2021 74.02 74.26 73.29 73.91 1,453,328 +0.04(+0.05%)
Aug 31, 2021 74.07 74.22 73.57 73.87 1,818,480 -0.25(-0.34%)
Aug 30, 2021 74.26 74.72 73.98 74.12 1,216,672 +0.05(+0.07%)
Aug 27, 2021 73.84 74.57 73.74 74.07 1,738,921 +0.61(+0.83%)
Aug 26, 2021 74.08 74.17 73.37 73.46 2,111,330 -0.90(-1.21%)
Aug 25, 2021 73.80 74.42 73.28 74.36 1,167,637 +0.66(+0.90%)
Aug 24, 2021 73.30 74.04 73.25 73.70 1,213,437 +0.59(+0.81%)
Aug 23, 2021 73.82 74.00 73.04 73.11 1,347,920 -0.32(-0.44%)
Aug 20, 2021 73.47 73.93 73.15 73.43 1,942,608 -0.03(-0.04%)
Aug 19, 2021 73.36 73.73 72.83 73.46 2,835,827 -0.46(-0.62%)
Aug 18, 2021 74.31 74.85 73.83 73.92 1,859,448 -0.84(-1.12%)
Aug 17, 2021 75.44 75.66 74.15 74.76 1,703,742 -0.90(-1.19%)
Aug 16, 2021 75.84 75.84 75.27 75.66 1,519,647 -0.30(-0.39%)
Aug 13, 2021 75.96 76.22 75.27 75.96 1,350,476 +0.35(+0.46%)
Aug 12, 2021 75.00 75.82 74.82 75.61 2,029,841 +0.63(+0.84%)
Aug 11, 2021 74.64 75.21 74.19 74.98 2,130,299 +0.47(+0.63%)
Aug 10, 2021 74.18 74.82 73.93 74.51 1,588,175 +0.36(+0.49%)
Aug 09, 2021 74.26 74.48 73.85 74.15 1,225,014 -0.34(-0.46%)
Aug 06, 2021 73.70 74.61 73.37 74.49 1,813,007 +0.98(+1.33%)
Aug 05, 2021 73.99 74.18 73.25 73.51 2,026,493 -0.09(-0.12%)
Aug 04, 2021 74.15 74.50 73.52 73.60 1,963,414 -0.97(-1.30%)
Aug 03, 2021 73.67 74.78 73.43 74.57 2,521,446 +1.07(+1.46%)
Aug 02, 2021 73.30 74.89 73.05 73.50 5,490,640 +0.84(+1.16%)
Jul 30, 2021 71.92 72.79 70.40 72.66 5,504,466 +3.62(+5.24%)
Jul 29, 2021 69.11 69.54 68.53 69.04 4,176,641 +0.20(+0.29%)
Jul 28, 2021 68.95 69.25 68.39 68.84 3,037,997 +0.07(+0.10%)
Jul 27, 2021 68.51 69.02 67.95 68.77 4,765,529 -0.20(-0.29%)
Jul 26, 2021 69.37 69.56 68.43 68.97 2,222,068 -0.34(-0.49%)
Jul 23, 2021 69.59 69.68 68.93 69.31 2,623,449 +0.15(+0.22%)
Jul 22, 2021 69.75 69.75 68.74 69.16 2,681,362 -0.40(-0.58%)
Jul 21, 2021 69.88 70.34 69.53 69.56 2,305,288 -0.24(-0.34%)
Jul 20, 2021 68.69 70.03 68.55 69.80 2,142,402 +1.43(+2.09%)
Jul 19, 2021 68.80 69.14 67.47 68.37 3,292,482 -1.54(-2.20%)
Jul 16, 2021 70.59 70.85 69.84 69.91 1,752,601 -0.49(-0.70%)
Jul 15, 2021 70.42 70.86 70.21 70.40 2,275,537 -0.37(-0.52%)
Jul 14, 2021 70.99 71.01 69.88 70.77 1,562,416 +0.19(+0.27%)
Jul 13, 2021 71.07 71.57 70.39 70.58 3,617,467 +0.13(+0.18%)
Jul 12, 2021 70.86 71.06 70.07 70.45 2,392,439 -0.23(-0.33%)
Jul 09, 2021 70.41 71.12 70.10 70.68 1,665,585 +1.11(+1.60%)
Jul 08, 2021 69.82 70.19 69.25 69.57 3,168,331 -1.13(-1.60%)
Jul 07, 2021 69.59 70.98 69.40 70.70 4,748,421 +0.96(+1.38%)
Jul 06, 2021 70.70 70.70 69.07 69.74 4,027,748 -0.98(-1.39%)
Jul 02, 2021 70.78 70.92 70.44 70.72 2,475,554 +0.13(+0.18%)
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.