Fortive Corp (NY: FTV )

78.06 -0.86 (-1.09%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 76.56 79.37 76.15 78.92 2,251,043 +2.69(+3.53%)
Jul 15, 2024 75.46 76.54 75.42 76.23 1,297,414 +0.64(+0.85%)
Jul 12, 2024 75.86 76.47 75.50 75.59 1,318,290 +0.64(+0.85%)
Jul 11, 2024 73.96 75.54 73.78 74.95 1,414,215 +1.29(+1.75%)
Jul 10, 2024 72.47 73.72 72.47 73.66 1,314,838 +1.02(+1.40%)
Jul 09, 2024 73.16 73.39 72.59 72.64 1,148,805 -0.90(-1.22%)
Jul 08, 2024 74.68 74.81 73.00 73.54 1,609,265 +1.13(+1.56%)
Jul 05, 2024 72.14 72.53 71.65 72.41 1,079,887 +0.13(+0.18%)
Jul 03, 2024 72.52 72.54 72.06 72.28 815,986 -0.02(-0.03%)
Jul 02, 2024 71.73 72.47 71.73 72.30 1,940,466 +0.18(+0.25%)
Jul 01, 2024 74.60 74.60 72.10 72.12 2,020,776 -1.98(-2.67%)
Jun 28, 2024 73.64 74.86 73.20 74.10 3,271,187 +0.53(+0.72%)
Jun 27, 2024 73.02 73.58 72.72 73.57 1,852,846 +0.50(+0.68%)
Jun 26, 2024 72.49 73.45 71.77 73.07 3,030,208 +0.11(+0.15%)
Jun 25, 2024 73.83 73.97 72.52 72.96 1,654,628 -1.28(-1.72%)
Jun 24, 2024 73.78 74.97 73.15 74.24 1,865,375 +0.64(+0.87%)
Jun 21, 2024 73.20 73.73 72.70 73.60 3,359,156 +0.63(+0.86%)
Jun 20, 2024 73.08 73.57 72.60 72.97 1,421,028 -0.34(-0.46%)
Jun 18, 2024 73.19 73.59 72.74 73.31 1,054,809 +0.10(+0.14%)
Jun 17, 2024 72.50 73.40 72.18 73.21 1,037,197 +0.48(+0.66%)
Jun 14, 2024 72.17 72.87 71.44 72.73 1,754,235 -0.24(-0.33%)
Jun 13, 2024 73.43 73.64 72.52 72.97 1,441,510 -0.88(-1.19%)
Jun 12, 2024 73.56 74.59 73.28 73.85 1,204,447 +1.01(+1.39%)
Jun 11, 2024 72.93 73.23 72.34 72.84 979,378 -0.31(-0.42%)
Jun 10, 2024 72.72 73.19 72.33 73.15 1,097,039 +0.40(+0.55%)
Jun 07, 2024 73.11 73.21 72.51 72.75 896,926 -0.50(-0.68%)
Jun 06, 2024 73.46 73.97 72.64 73.25 1,327,394 -0.40(-0.54%)
Jun 05, 2024 73.11 73.73 72.82 73.65 1,648,921 +0.87(+1.20%)
Jun 04, 2024 72.83 73.37 72.53 72.78 1,127,237 -0.17(-0.23%)
Jun 03, 2024 74.60 74.84 72.27 72.95 1,826,165 -1.49(-2.00%)
May 31, 2024 73.57 74.48 73.21 74.44 2,555,315 +0.94(+1.28%)
May 30, 2024 73.27 73.76 72.98 73.50 1,417,459 +0.53(+0.73%)
May 29, 2024 73.75 73.87 72.85 72.97 1,085,789 -1.51(-2.03%)
May 28, 2024 75.72 75.77 74.29 74.48 1,424,863 -1.33(-1.75%)
May 24, 2024 75.80 76.00 75.37 75.81 1,191,274 +0.31(+0.41%)
May 23, 2024 77.01 77.02 75.44 75.50 1,225,500 -1.49(-1.93%)
May 22, 2024 77.05 77.30 76.71 76.99 1,118,978 -0.03(-0.04%)
May 21, 2024 76.85 77.07 76.49 77.02 1,815,392 -0.04(-0.05%)
May 20, 2024 77.13 77.59 76.94 77.06 1,268,636 -0.02(-0.03%)
May 17, 2024 77.59 77.59 76.96 77.08 1,046,130 -0.17(-0.22%)
May 16, 2024 77.63 77.78 76.98 77.25 908,841 -0.46(-0.59%)
May 15, 2024 77.86 78.24 77.53 77.71 1,223,364 +0.32(+0.41%)
May 14, 2024 76.90 77.67 76.59 77.39 1,225,071 +0.64(+0.83%)
May 13, 2024 77.04 77.45 76.71 76.75 967,214 -0.05(-0.06%)
May 10, 2024 77.84 78.02 76.74 76.80 1,517,952 -0.60(-0.77%)
May 09, 2024 76.52 77.49 76.39 77.40 1,075,737 +0.95(+1.24%)
May 08, 2024 76.64 76.88 76.21 76.45 1,392,968 -0.51(-0.66%)
May 07, 2024 77.35 77.42 76.90 76.96 1,501,626 +0.06(+0.08%)
May 06, 2024 76.43 76.98 76.32 76.90 2,018,173 +0.90(+1.18%)
May 03, 2024 76.39 76.60 75.54 76.00 2,309,016 -0.02(-0.03%)
May 02, 2024 75.75 76.39 75.37 76.02 1,728,830 +0.66(+0.87%)
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.