Indicators

Fortive Corp (NY: FTV )

72.89 -0.26 (-0.36%)

Streaming Delayed Price Updated: 3:54 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	56.29	56.75	56.00	56.26	2,721,557	-0.03(-0.06%)
Sep 27, 2019	56.13	56.61	55.66	56.29	2,617,812	+0.51(+0.91%)
Sep 26, 2019	55.66	56.48	55.21	55.78	3,019,110	+0.11(+0.21%)
Sep 25, 2019	54.98	55.80	54.84	55.67	2,845,732	+0.74(+1.34%)
Sep 24, 2019	55.73	55.99	54.56	54.93	3,689,833	-0.83(-1.49%)
Sep 23, 2019	55.64	56.17	55.51	55.76	2,426,703	-0.19(-0.34%)
Sep 20, 2019	56.50	56.76	55.74	55.95	7,304,820	-0.50(-0.89%)
Sep 19, 2019	57.18	57.63	56.45	56.45	1,925,748	-0.74(-1.29%)
Sep 18, 2019	56.35	57.22	56.01	57.19	2,101,048	+0.52(+0.91%)
Sep 17, 2019	56.89	57.20	56.38	56.67	1,654,500	-0.36(-0.63%)
Sep 16, 2019	57.21	57.59	56.99	57.03	1,840,607	-0.43(-0.74%)
Sep 13, 2019	57.43	57.74	57.30	57.46	1,896,031	+0.03(+0.06%)
Sep 12, 2019	58.06	58.24	56.95	57.43	1,941,610	-0.50(-0.86%)
Sep 11, 2019	56.52	57.93	55.99	57.93	2,830,409	+1.62(+2.89%)
Sep 10, 2019	55.88	56.67	55.81	56.30	3,039,384	+0.49(+0.88%)
Sep 09, 2019	56.19	56.49	55.63	55.81	4,069,385	-0.38(-0.67%)
Sep 06, 2019	56.21	56.67	55.98	56.19	3,708,587	+0.30(+0.54%)
Sep 05, 2019	55.58	56.27	55.39	55.88	5,197,102	+0.94(+1.70%)
Sep 04, 2019	56.60	56.83	53.77	54.95	9,000,343	-1.69(-2.98%)

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.