Fortive Corp (NY: FTV )

72.74 USD -1.47 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 52.47 52.82 52.00 52.67 1,653,599 +0.06(+0.11%)
Aug 30, 2016 52.19 53.41 52.19 52.61 952,121 +0.20(+0.38%)
Aug 29, 2016 51.78 52.79 51.56 52.41 1,044,848 +0.54(+1.04%)
Aug 26, 2016 51.64 52.34 51.53 51.87 937,562 +0.25(+0.48%)
Aug 25, 2016 51.18 51.89 50.98 51.62 1,384,867 +0.25(+0.49%)
Aug 24, 2016 51.26 51.78 50.60 51.37 692,793 -0.53(-1.02%)
Aug 23, 2016 51.36 52.10 51.14 51.90 2,513,773 +0.64(+1.25%)
Aug 22, 2016 51.92 52.04 51.08 51.26 1,081,677 -0.66(-1.27%)
Aug 19, 2016 52.95 52.95 51.71 51.92 1,196,193 -1.24(-2.33%)
Aug 18, 2016 53.22 53.52 52.93 53.16 874,672 -0.25(-0.47%)
Aug 17, 2016 53.67 53.73 53.34 53.41 1,032,288 -0.14(-0.26%)
Aug 16, 2016 53.58 53.95 53.27 53.55 1,002,284 -0.11(-0.20%)
Aug 15, 2016 52.95 53.77 52.86 53.66 1,457,937 +0.95(+1.80%)
Aug 12, 2016 52.00 52.87 51.80 52.71 1,287,802 +0.16(+0.30%)
Aug 11, 2016 50.73 52.71 50.70 52.55 1,992,681 +2.10(+4.16%)
Aug 10, 2016 50.47 50.80 50.10 50.45 1,182,411 -0.01(-0.02%)
Aug 09, 2016 48.73 50.53 48.42 50.46 1,077,911 +0.41(+0.82%)
Aug 08, 2016 50.63 50.87 49.94 50.05 2,116,463 -0.53(-1.05%)
Aug 05, 2016 50.26 50.98 50.26 50.58 2,665,875 +0.55(+1.10%)
Aug 04, 2016 49.59 50.11 49.48 50.03 3,046,799 +0.75(+1.52%)
Aug 03, 2016 47.50 49.48 47.35 49.28 4,709,939 +1.78(+3.75%)
Aug 02, 2016 47.50 48.02 47.18 47.50 3,267,301 -0.30(-0.63%)
Aug 01, 2016 48.11 48.51 47.59 47.80 2,980,989 -0.41(-0.85%)
Jul 29, 2016 48.46 48.80 48.01 48.21 4,484,073 -0.44(-0.90%)
Jul 28, 2016 48.74 49.09 48.35 48.65 2,923,057 -0.27(-0.55%)
Jul 27, 2016 49.08 49.50 48.72 48.92 1,628,596 -0.36(-0.73%)
Jul 26, 2016 48.56 49.42 48.28 49.28 1,571,409 +0.30(+0.61%)
Jul 25, 2016 49.22 49.45 47.86 48.98 3,044,828 -0.42(-0.85%)
Jul 22, 2016 50.00 50.29 49.29 49.40 2,450,622 -0.84(-1.67%)
Jul 21, 2016 50.40 50.62 49.99 50.24 3,037,115 -0.10(-0.20%)
Jul 20, 2016 51.84 51.92 50.01 50.34 3,351,687 -1.21(-2.35%)
Jul 19, 2016 51.04 51.56 50.44 51.55 1,954,651 +0.26(+0.51%)
Jul 18, 2016 50.77 51.58 50.51 51.29 1,557,534 +0.06(+0.12%)
Jul 15, 2016 51.78 51.91 50.61 51.23 3,689,804 -0.34(-0.66%)
Jul 14, 2016 50.33 51.74 49.95 51.57 3,481,590 +0.95(+1.88%)
Jul 13, 2016 50.57 51.10 49.83 50.62 4,864,712 +0.05(+0.10%)
Jul 12, 2016 51.00 51.06 50.26 50.57 5,552,928 -0.55(-1.08%)
Jul 11, 2016 49.21 51.23 48.98 51.12 6,042,339 +0.92(+1.83%)
Jul 08, 2016 47.96 50.61 47.74 50.20 4,243,498 +2.46(+5.15%)
Jul 07, 2016 47.62 48.00 47.35 47.74 5,486,829 -0.01(-0.02%)
Jul 06, 2016 47.07 48.60 46.29 47.75 6,706,473 -0.85(-1.75%)
Jul 05, 2016 49.40 54.34 48.40 48.60 6,230,697 -0.94(-1.90%)
Jul 01, 2016 49.54 49.54 49.54 0 +0.28(+0.57%)
Jun 30, 2016 48.74 50.00 48.10 49.26 29,097 +0.85(+1.76%)
Jun 29, 2016 48.20 50.00 48.10 48.41 5,499 +0.41(+0.85%)
Jun 28, 2016 48.00 49.50 46.13 48.00 671,681 +1.83(+3.96%)
Jun 27, 2016 46.53 48.01 46.00 46.17 9,086 +0.17(+0.37%)
Jun 24, 2016 47.55 47.55 46.00 46.00 1,453 -2.50(-5.15%)
Jun 23, 2016 48.60 48.60 48.50 48.50 236,794 +0.50(+1.04%)
Jun 22, 2016 50.00 50.00 48.00 48.00 250,100 -2.00(-4.00%)
Jun 17, 2016 50.00 50.00 50.00 0 +3.00(+6.38%)
Jun 15, 2016 47.00 5 +0.05(+0.11%)
Jun 14, 2016 45.00 46.95 45.00 46.95 200 +3.95(+9.19%)
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.