Fortive Corp (NY: FTV )

74.21 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 71.20 71.75 70.61 70.64 2,969,224 -0.77(-1.08%)
Mar 30, 2021 70.41 72.06 70.41 71.41 2,379,791 +0.99(+1.41%)
Mar 29, 2021 71.01 71.30 70.03 70.42 1,510,472 -0.84(-1.18%)
Mar 26, 2021 70.55 71.39 70.11 71.26 2,173,500 +1.03(+1.47%)
Mar 25, 2021 69.54 70.45 68.50 70.23 1,836,234 +0.97(+1.40%)
Mar 24, 2021 68.22 69.84 68.07 69.26 1,541,652 +1.56(+2.30%)
Mar 23, 2021 67.85 68.94 67.33 67.70 1,741,093 -0.51(-0.75%)
Mar 22, 2021 67.55 68.30 66.47 68.21 1,969,908 +0.53(+0.78%)
Mar 19, 2021 67.80 68.19 67.44 67.68 3,136,500 -0.46(-0.68%)
Mar 18, 2021 67.53 68.63 67.48 68.14 1,775,473 +0.66(+0.98%)
Mar 17, 2021 66.93 68.05 66.41 67.48 1,809,319 +0.59(+0.88%)
Mar 16, 2021 68.77 68.94 66.83 66.89 2,162,108 -1.85(-2.69%)
Mar 15, 2021 67.48 68.80 66.17 68.74 2,858,601 +1.15(+1.70%)
Mar 12, 2021 68.02 68.20 66.94 67.59 3,531,300 -0.59(-0.87%)
Mar 11, 2021 69.52 69.95 67.85 68.18 3,463,332 -1.28(-1.84%)
Mar 10, 2021 69.32 70.03 69.00 69.46 2,103,914 +0.26(+0.38%)
Mar 09, 2021 69.23 70.08 68.63 69.20 4,557,696 +0.36(+0.52%)
Mar 08, 2021 67.62 70.00 66.98 68.84 2,176,406 +1.72(+2.56%)
Mar 05, 2021 67.06 67.26 65.00 67.12 2,353,600 +0.67(+1.01%)
Mar 04, 2021 67.72 68.07 65.67 66.45 1,440,155 -1.28(-1.89%)
Mar 03, 2021 67.95 68.44 67.69 67.73 1,628,208 -0.36(-0.53%)
Mar 02, 2021 67.88 68.20 67.27 68.09 1,430,661 +0.11(+0.16%)
Mar 01, 2021 66.74 68.69 66.62 67.98 1,581,456 +2.16(+3.28%)
Feb 26, 2021 66.53 66.62 65.60 65.82 2,250,200 -0.49(-0.74%)
Feb 25, 2021 67.38 67.73 65.86 66.31 2,040,289 -1.33(-1.97%)
Feb 24, 2021 67.50 68.42 67.19 67.64 2,419,535 +0.20(+0.30%)
Feb 23, 2021 67.23 67.56 66.00 67.44 2,863,310 +0.35(+0.52%)
Feb 22, 2021 66.54 67.94 66.29 67.09 2,179,049 -0.10(-0.15%)
Feb 19, 2021 67.04 67.86 67.00 67.19 1,740,600 +0.50(+0.75%)
Feb 18, 2021 67.20 67.69 66.07 66.69 3,191,522 -0.91(-1.35%)
Feb 17, 2021 68.73 69.15 66.84 67.60 3,344,771 -2.20(-3.15%)
Feb 16, 2021 71.26 71.89 69.66 69.80 2,175,627 -1.72(-2.40%)
Feb 12, 2021 70.30 71.64 70.07 71.52 1,501,700 +0.99(+1.40%)
Feb 11, 2021 70.61 71.43 69.59 70.53 2,377,849 +0.29(+0.41%)
Feb 10, 2021 69.00 70.77 68.48 70.24 2,690,020 +2.00(+2.93%)
Feb 09, 2021 67.75 68.60 67.33 68.24 1,982,395 +0.56(+0.83%)
Feb 08, 2021 68.71 69.33 66.99 67.68 4,496,590 -1.22(-1.77%)
Feb 05, 2021 67.98 70.03 67.71 68.90 6,169,600 +2.82(+4.27%)
Feb 04, 2021 66.18 66.67 66.00 66.08 3,336,569 -0.17(-0.26%)
Feb 03, 2021 66.49 66.83 65.88 66.25 2,225,411 -0.32(-0.48%)
Feb 02, 2021 67.04 67.37 66.08 66.57 2,290,904 -0.06(-0.09%)
Feb 01, 2021 66.48 66.91 66.10 66.63 1,533,036 +0.55(+0.83%)
Jan 29, 2021 66.23 67.10 65.45 66.08 1,715,400 -0.71(-1.06%)
Jan 28, 2021 66.88 67.82 66.20 66.79 1,616,033 +0.65(+0.98%)
Jan 27, 2021 66.28 66.38 64.58 66.14 3,495,240 -0.86(-1.28%)
Jan 26, 2021 68.00 68.40 66.95 67.00 2,182,807 -0.86(-1.27%)
Jan 25, 2021 68.80 69.00 67.75 67.86 1,665,342 -1.46(-2.11%)
Jan 22, 2021 69.93 70.05 68.69 69.32 1,619,200 -0.74(-1.06%)
Jan 21, 2021 70.20 70.72 69.80 70.06 1,487,667 -0.14(-0.20%)
Jan 20, 2021 70.34 70.90 70.00 70.20 2,237,326 -0.18(-0.26%)
Jan 19, 2021 70.84 71.12 70.01 70.38 2,621,810 +0.16(+0.23%)
Jan 15, 2021 70.15 70.54 69.33 70.22 1,283,000 -0.31(-0.44%)
Jan 14, 2021 70.61 71.10 69.72 70.53 2,028,851 +0.33(+0.47%)
Jan 13, 2021 71.21 71.68 69.93 70.20 1,259,579 -0.89(-1.25%)
Jan 12, 2021 71.22 71.55 70.40 71.09 1,446,422 +0.00(+0.00%)
Jan 11, 2021 71.80 72.29 70.91 71.09 1,251,145 -1.49(-2.05%)
Jan 08, 2021 72.81 73.41 72.05 72.58 1,730,100 +0.03(+0.04%)
Jan 07, 2021 71.54 72.84 70.92 72.55 2,120,678 +1.48(+2.08%)
Jan 06, 2021 69.28 71.38 69.01 71.07 3,680,383 +2.57(+3.75%)
Jan 05, 2021 68.87 69.54 68.09 68.50 2,591,804 -0.31(-0.45%)
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.