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, 2020 72.55 72.93 71.81 72.11 1,641,115 -0.72(-0.99%)
Aug 28, 2020 70.96 72.96 70.35 72.83 2,963,500 +1.99(+2.81%)
Aug 27, 2020 71.34 71.75 70.81 70.84 3,399,926 -0.16(-0.23%)
Aug 26, 2020 70.65 71.31 69.93 71.00 3,303,121 +0.45(+0.64%)
Aug 25, 2020 72.14 72.31 70.37 70.55 4,349,632 -1.45(-2.01%)
Aug 24, 2020 72.17 72.49 71.47 72.00 1,633,094 +0.28(+0.39%)
Aug 21, 2020 72.07 72.34 70.93 71.72 1,578,600 -0.17(-0.24%)
Aug 20, 2020 70.65 71.98 70.57 71.89 1,455,086 +0.48(+0.67%)
Aug 19, 2020 72.30 72.34 71.24 71.41 2,065,072 -0.67(-0.93%)
Aug 18, 2020 73.22 73.42 71.93 72.08 1,775,410 -1.40(-1.91%)
Aug 17, 2020 73.55 73.96 72.96 73.48 1,835,073 -0.10(-0.14%)
Aug 14, 2020 73.50 74.43 73.36 73.58 965,200 -0.19(-0.26%)
Aug 13, 2020 74.16 74.38 73.21 73.77 1,650,752 -1.17(-1.56%)
Aug 12, 2020 74.00 75.00 72.93 74.94 2,939,102 +1.48(+2.01%)
Aug 11, 2020 72.83 73.69 72.61 73.46 8,203,708 +1.60(+2.23%)
Aug 10, 2020 72.35 72.53 71.71 71.86 4,402,000 -0.37(-0.51%)
Aug 07, 2020 70.68 72.31 70.36 72.23 2,257,600 +1.53(+2.16%)
Aug 06, 2020 69.80 71.01 69.75 70.70 3,196,337 +0.68(+0.97%)
Aug 05, 2020 70.02 70.75 69.35 70.02 3,990,749 +0.55(+0.79%)
Aug 04, 2020 69.44 69.99 69.10 69.47 3,108,661 -0.09(-0.13%)
Aug 03, 2020 70.51 70.63 69.32 69.56 3,750,227 -0.63(-0.90%)
Jul 31, 2020 71.86 71.86 69.76 70.19 2,907,600 -1.97(-2.73%)
Jul 30, 2020 72.50 72.75 71.62 72.16 2,778,348 -1.44(-1.96%)
Jul 29, 2020 73.34 73.97 72.75 73.60 3,781,026 +2.57(+3.62%)
Jul 28, 2020 71.63 71.76 70.96 71.03 2,114,342 -0.87(-1.21%)
Jul 27, 2020 71.22 72.14 71.03 71.90 2,125,286 +0.90(+1.27%)
Jul 24, 2020 72.63 72.63 70.86 71.00 1,850,300 -1.53(-2.11%)
Jul 23, 2020 71.84 73.02 71.82 72.53 1,328,578 +1.00(+1.40%)
Jul 22, 2020 71.03 71.74 70.87 71.53 1,973,899 +0.33(+0.46%)
Jul 21, 2020 70.95 71.79 70.95 71.20 1,325,296 +0.45(+0.64%)
Jul 20, 2020 71.94 72.00 70.51 70.75 1,144,267 -1.34(-1.86%)
Jul 17, 2020 72.07 72.51 71.66 72.09 1,221,800 +0.38(+0.53%)
Jul 16, 2020 71.02 72.15 70.23 71.71 2,042,073 +0.52(+0.73%)
Jul 15, 2020 70.22 71.59 69.92 71.19 1,793,824 +2.03(+2.94%)
Jul 14, 2020 67.77 69.33 67.03 69.16 1,933,959 +1.53(+2.26%)
Jul 13, 2020 67.67 68.66 67.44 67.63 1,289,113 +0.37(+0.55%)
Jul 10, 2020 67.39 67.62 66.93 67.26 1,725,100 -0.02(-0.03%)
Jul 09, 2020 67.98 68.62 66.88 67.28 1,190,686 -1.00(-1.46%)
Jul 08, 2020 67.89 68.34 67.14 68.28 1,231,254 +0.22(+0.32%)
Jul 07, 2020 68.73 68.94 68.01 68.06 985,730 -1.09(-1.58%)
Jul 06, 2020 69.35 69.59 68.71 69.15 1,223,318 +1.00(+1.47%)
Jul 02, 2020 68.47 69.43 67.92 68.15 1,428,800 +0.69(+1.02%)
Jul 01, 2020 67.75 68.31 67.37 67.46 2,679,315 -0.20(-0.30%)
Jun 30, 2020 67.18 68.14 66.82 67.66 2,992,270 -0.26(-0.38%)
Jun 29, 2020 66.85 68.31 66.67 67.92 1,727,784 +1.55(+2.34%)
Jun 26, 2020 67.41 67.41 65.78 66.37 3,093,200 -1.29(-1.91%)
Jun 25, 2020 66.17 67.87 65.31 67.66 1,866,732 +1.65(+2.50%)
Jun 24, 2020 67.21 67.83 65.39 66.01 2,509,408 -2.28(-3.34%)
Jun 23, 2020 69.24 69.55 68.24 68.29 1,906,598 -0.11(-0.16%)
Jun 22, 2020 67.23 68.87 66.80 68.40 2,318,440 +0.55(+0.81%)
Jun 19, 2020 69.83 69.89 67.79 67.85 4,704,900 -0.33(-0.48%)
Jun 18, 2020 67.13 68.85 67.13 68.18 2,543,950 +0.28(+0.41%)
Jun 17, 2020 68.58 68.71 67.64 67.90 3,106,459 +0.09(+0.13%)
Jun 16, 2020 66.82 68.37 64.91 67.81 3,427,798 +3.42(+5.31%)
Jun 15, 2020 62.11 64.66 61.19 64.39 1,992,068 +0.74(+1.16%)
Jun 12, 2020 65.18 65.18 61.91 63.65 2,070,000 +0.80(+1.27%)
Jun 11, 2020 64.10 64.45 62.63 62.85 2,721,032 -4.01(-6.00%)
Jun 10, 2020 69.34 69.57 66.79 66.86 1,623,970 -2.72(-3.91%)
Jun 09, 2020 69.23 70.01 68.27 69.58 3,055,972 -0.80(-1.14%)
Jun 08, 2020 71.63 72.13 69.39 70.38 3,699,947 -0.23(-0.33%)
Jun 05, 2020 70.26 73.15 70.11 70.61 3,884,600 +3.15(+4.67%)
Jun 04, 2020 66.36 67.66 66.27 67.46 2,008,331 +0.38(+0.57%)
Jun 03, 2020 65.00 67.22 64.78 67.08 2,838,221 +3.05(+4.76%)
Jun 02, 2020 62.76 64.10 62.23 64.03 2,195,484 +1.86(+2.99%)
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.