Indicators

Fortive Corp (NY: FTV )

74.44 +0.94 (+1.28%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	68.56	69.53	68.22	69.12	2,299,700	-1.28(-1.82%)
Nov 27, 2020	70.95	71.07	70.22	70.40	682,563	-0.43(-0.61%)
Nov 25, 2020	71.83	71.83	70.54	70.83	1,599,514	-1.04(-1.45%)
Nov 24, 2020	71.31	71.97	70.75	71.88	2,225,195	+1.30(+1.84%)
Nov 23, 2020	70.87	71.16	70.36	70.58	1,197,373	+0.35(+0.50%)
Nov 20, 2020	70.46	70.67	69.87	70.22	1,574,033	-0.01(-0.01%)
Nov 19, 2020	69.86	70.28	68.75	70.23	1,171,556	+0.33(+0.48%)
Nov 18, 2020	70.65	71.05	69.89	69.90	1,168,370	-0.65(-0.92%)
Nov 17, 2020	70.30	70.88	69.10	70.55	1,335,993	-0.50(-0.71%)
Nov 16, 2020	70.90	71.15	69.74	71.05	2,507,329	+1.19(+1.71%)
Nov 13, 2020	69.07	70.17	69.01	69.86	1,717,136	+1.42(+2.07%)
Nov 12, 2020	68.18	68.98	67.93	68.44	1,422,344	-0.48(-0.70%)
Nov 11, 2020	69.42	69.60	67.91	68.92	1,810,035	+0.20(+0.29%)
Nov 10, 2020	69.54	69.82	68.64	68.73	2,543,704	-0.52(-0.75%)
Nov 09, 2020	72.29	73.11	69.18	69.25	1,945,762	+1.93(+2.87%)
Nov 06, 2020	66.94	67.75	66.39	67.32	1,856,481	+0.41(+0.62%)
Nov 05, 2020	65.00	67.51	64.67	66.90	3,239,936	+3.28(+5.15%)
Nov 04, 2020	63.50	64.15	62.07	63.63	1,848,150	-0.36(-0.57%)
Nov 03, 2020	63.12	64.59	62.39	63.99	1,629,436	+1.64(+2.64%)

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.