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 (%)
May 28, 2021	71.35	71.91	71.23	71.62	1,671,112	+0.25(+0.35%)
May 27, 2021	71.53	71.85	71.08	71.37	6,005,854	+0.39(+0.54%)
May 26, 2021	70.75	71.20	70.48	70.98	1,683,032	+0.32(+0.45%)
May 25, 2021	70.91	71.36	70.60	70.67	1,736,242	-0.33(-0.46%)
May 24, 2021	71.03	71.50	70.37	70.99	1,889,347	+0.38(+0.54%)
May 21, 2021	70.06	70.80	69.94	70.61	2,703,252	+1.06(+1.52%)
May 20, 2021	69.16	70.08	69.10	69.55	2,154,104	+1.36(+2.00%)
May 19, 2021	67.22	68.25	66.54	68.19	3,227,750	-0.12(-0.17%)
May 18, 2021	69.67	70.07	68.29	68.31	1,877,818	-1.32(-1.90%)
May 17, 2021	69.37	69.93	68.95	69.63	1,846,205	-0.03(-0.04%)
May 14, 2021	68.89	69.85	68.77	69.66	1,705,777	+1.12(+1.64%)
May 13, 2021	67.63	68.95	67.30	68.54	1,522,601	+1.08(+1.59%)
May 12, 2021	69.06	69.56	67.37	67.46	2,469,078	-1.75(-2.52%)
May 11, 2021	70.58	70.59	69.03	69.21	5,828,679	-1.46(-2.07%)
May 10, 2021	72.29	72.93	70.64	70.67	3,550,974	-1.17(-1.63%)
May 07, 2021	71.56	72.36	71.16	71.84	1,417,417	+0.37(+0.51%)
May 06, 2021	71.14	71.59	70.72	71.48	1,128,824	+0.75(+1.06%)
May 05, 2021	70.94	71.14	70.17	70.73	1,324,839	-0.15(-0.21%)
May 04, 2021	70.18	71.00	69.98	70.88	1,488,261	+0.58(+0.83%)

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.