Indicators

Fortive Corp (NY: FTV )

72.78 -0.17 (-0.23%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	86.29	86.29	84.63	85.04	3,605,725	-1.16(-1.34%)
Feb 28, 2024	85.61	86.52	85.47	86.20	1,128,386	+0.17(+0.20%)
Feb 27, 2024	86.21	86.25	85.47	86.03	777,518	+0.10(+0.12%)
Feb 26, 2024	85.91	86.11	85.47	85.93	914,598	-0.09(-0.10%)
Feb 23, 2024	85.82	86.35	85.63	86.02	763,960	+0.42(+0.49%)
Feb 22, 2024	84.86	85.85	84.12	85.60	949,123	+1.36(+1.61%)
Feb 21, 2024	83.64	84.24	83.10	84.24	1,683,012	+0.67(+0.80%)
Feb 20, 2024	83.52	83.88	83.12	83.57	1,341,508	-0.58(-0.69%)
Feb 16, 2024	84.59	85.17	84.11	84.15	1,270,245	-0.29(-0.34%)
Feb 15, 2024	83.66	84.53	83.60	84.44	1,440,214	+1.03(+1.23%)
Feb 14, 2024	82.86	83.51	82.20	83.41	1,248,955	+1.06(+1.28%)
Feb 13, 2024	81.92	82.48	81.61	82.35	1,421,462	-0.62(-0.75%)
Feb 12, 2024	82.48	83.29	82.34	82.97	1,182,313	+0.44(+0.53%)
Feb 09, 2024	82.02	82.56	81.70	82.53	1,226,350	+0.46(+0.56%)
Feb 08, 2024	82.39	82.39	81.47	82.07	1,434,901	-0.09(-0.11%)
Feb 07, 2024	81.71	82.93	81.66	82.16	2,596,528	+0.78(+0.96%)
Feb 06, 2024	82.30	82.30	80.94	81.38	2,246,816	-0.73(-0.89%)
Feb 05, 2024	82.19	82.56	81.45	82.11	2,704,443	-0.74(-0.89%)
Feb 02, 2024	82.19	83.29	81.27	82.85	3,200,420	+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.