Fortive Corp (NY: FTV )

72.66 USD +3.62 (+5.24%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 69.89 70.82 69.89 70.59 3,083,636 +0.85(+1.22%)
Jun 30, 2021 69.94 70.49 69.56 69.74 4,115,610 -0.43(-0.61%)
Jun 29, 2021 70.32 70.61 69.63 70.17 3,014,020 -0.04(-0.06%)
Jun 28, 2021 70.16 70.60 68.96 70.21 4,240,737 +0.28(+0.40%)
Jun 25, 2021 69.90 70.38 69.48 69.93 4,984,427 +0.45(+0.65%)
Jun 24, 2021 69.25 69.56 68.81 69.48 2,964,055 +0.41(+0.59%)
Jun 23, 2021 69.63 69.88 69.00 69.07 2,675,356 -0.52(-0.75%)
Jun 22, 2021 69.48 69.79 68.83 69.59 3,255,497 +0.07(+0.10%)
Jun 21, 2021 69.05 69.77 68.92 69.52 3,409,896 +0.57(+0.83%)
Jun 18, 2021 68.56 69.53 68.48 68.95 6,326,531 -0.55(-0.79%)
Jun 17, 2021 70.04 70.32 68.78 69.50 4,626,671 -0.68(-0.97%)
Jun 16, 2021 71.49 71.49 70.12 70.18 3,887,553 -1.34(-1.87%)
Jun 15, 2021 71.12 71.70 70.79 71.52 3,437,584 +0.41(+0.58%)
Jun 14, 2021 71.44 71.44 70.30 71.11 3,082,521 -0.33(-0.46%)
Jun 11, 2021 70.93 71.49 70.32 71.44 2,891,321 +0.97(+1.38%)
Jun 10, 2021 71.23 71.46 70.21 70.47 2,931,708 -0.60(-0.84%)
Jun 09, 2021 71.91 71.94 71.02 71.07 2,301,832 -0.96(-1.33%)
Jun 08, 2021 72.71 72.73 71.83 72.03 2,199,688 -0.71(-0.98%)
Jun 07, 2021 73.54 73.70 72.10 72.74 2,530,713 -0.72(-0.98%)
Jun 04, 2021 73.77 73.98 73.10 73.46 1,553,824 -0.09(-0.12%)
Jun 03, 2021 73.03 73.89 72.53 73.55 2,189,440 +0.11(+0.15%)
Jun 02, 2021 72.16 73.56 71.97 73.44 2,695,825 +1.25(+1.73%)
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.