Fortive Corp (NY: FTV )

72.23 USD -0.70 (-0.96%)
Streaming Delayed Price Updated: 9:45 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 72.43 73.10 71.86 73.00 2,190,937 +1.32(+1.84%)
Nov 23, 2020 71.98 72.27 71.46 71.68 1,178,939 +0.36(+0.50%)
Nov 20, 2020 71.56 71.77 70.96 71.32 1,549,800 -0.01(-0.01%)
Nov 19, 2020 70.95 71.38 69.82 71.33 1,153,520 +0.34(+0.48%)
Nov 18, 2020 71.75 72.16 70.98 70.99 1,150,383 -0.66(-0.92%)
Nov 17, 2020 71.40 71.99 70.18 71.65 1,315,425 -0.51(-0.71%)
Nov 16, 2020 72.01 72.26 70.83 72.16 2,468,728 +1.21(+1.71%)
Nov 13, 2020 70.15 71.27 70.09 70.95 1,690,700 +1.44(+2.07%)
Nov 12, 2020 69.25 70.06 68.99 69.51 1,400,447 -0.49(-0.70%)
Nov 11, 2020 70.51 70.69 68.97 70.00 1,782,169 +0.20(+0.29%)
Nov 10, 2020 70.63 70.91 69.71 69.80 2,504,543 -0.53(-0.75%)
Nov 09, 2020 73.42 74.25 70.26 70.33 1,915,806 +1.96(+2.87%)
Nov 06, 2020 67.99 68.81 67.43 68.37 1,827,900 +0.42(+0.62%)
Nov 05, 2020 66.02 68.57 65.68 67.95 3,190,056 +3.33(+5.15%)
Nov 04, 2020 64.49 65.15 63.04 64.62 1,819,697 -0.37(-0.57%)
Nov 03, 2020 64.11 65.60 63.37 64.99 1,604,350 +1.67(+2.64%)
Nov 02, 2020 62.54 63.58 62.39 63.32 2,873,362 +1.72(+2.79%)
Oct 30, 2020 62.22 62.44 60.88 61.60 2,682,200 -0.67(-1.08%)
Oct 29, 2020 61.48 62.83 60.82 62.27 1,876,401 +0.46(+0.74%)
Oct 28, 2020 62.98 63.17 61.09 61.81 3,424,196 -1.84(-2.89%)
Oct 27, 2020 64.37 64.41 63.23 63.65 1,868,398 -0.87(-1.35%)
Oct 26, 2020 65.79 65.82 63.79 64.52 1,699,183 -1.98(-2.98%)
Oct 23, 2020 66.96 67.34 66.34 66.50 2,773,900 -0.02(-0.03%)
Oct 22, 2020 66.28 66.81 65.98 66.52 2,255,135 +0.70(+1.06%)
Oct 21, 2020 66.16 66.58 65.61 65.82 2,056,435 -0.07(-0.11%)
Oct 20, 2020 66.30 66.65 65.55 65.89 2,143,619 +0.12(+0.18%)
Oct 19, 2020 67.10 67.25 65.53 65.77 1,633,640 -1.37(-2.04%)
Oct 16, 2020 67.70 67.84 67.02 67.14 1,961,100 -0.28(-0.42%)
Oct 15, 2020 66.40 67.65 66.07 67.42 1,414,861 +0.42(+0.63%)
Oct 14, 2020 66.23 67.12 66.02 67.00 2,311,221 +0.58(+0.87%)
Oct 13, 2020 66.78 67.79 66.17 66.42 2,862,236 -1.28(-1.89%)
Oct 12, 2020 69.75 69.99 67.56 67.70 4,226,219 -2.12(-3.04%)
Oct 09, 2020 70.00 71.02 69.30 69.82 13,655,600 -11.97(-14.64%)
Oct 08, 2020 81.47 82.12 80.79 81.79 3,089,455 +0.75(+0.93%)
Oct 07, 2020 79.25 81.48 79.25 81.04 3,355,309 +2.39(+3.04%)
Oct 06, 2020 79.90 80.64 78.41 78.65 2,517,066 -0.41(-0.52%)
Oct 05, 2020 78.72 79.14 77.83 79.06 3,184,070 +1.66(+2.14%)
Oct 02, 2020 74.54 78.57 74.48 77.40 1,973,300 +2.06(+2.73%)
Oct 01, 2020 76.84 77.03 74.79 75.34 2,197,795 -0.87(-1.14%)
Sep 30, 2020 76.70 77.34 75.58 76.21 2,602,856 +0.00(+0.00%)
Sep 29, 2020 75.77 76.94 75.28 76.21 3,189,765 +0.48(+0.63%)
Sep 28, 2020 75.79 76.57 75.06 75.73 1,922,567 +1.56(+2.10%)
Sep 25, 2020 72.15 74.23 71.85 74.17 2,414,400 +1.43(+1.97%)
Sep 24, 2020 71.48 73.33 70.97 72.74 2,845,969 +1.04(+1.45%)
Sep 23, 2020 72.58 73.59 71.65 71.70 2,058,757 -1.08(-1.48%)
Sep 22, 2020 72.28 72.99 71.77 72.78 3,310,622 +0.41(+0.57%)
Sep 21, 2020 74.31 74.92 71.22 72.37 3,923,023 -3.42(-4.51%)
Sep 18, 2020 77.15 77.98 75.42 75.79 10,734,500 -1.66(-2.14%)
Sep 17, 2020 76.03 78.10 75.65 77.45 4,802,358 +0.55(+0.72%)
Sep 16, 2020 77.47 78.10 76.51 76.90 5,073,253 -0.30(-0.39%)
Sep 15, 2020 77.85 78.56 76.95 77.20 2,291,490 -0.43(-0.55%)
Sep 14, 2020 78.00 78.68 77.42 77.63 2,914,678 +0.26(+0.34%)
Sep 11, 2020 76.73 77.88 76.28 77.37 3,344,000 +0.92(+1.20%)
Sep 10, 2020 76.20 77.31 75.99 76.45 4,934,854 +0.79(+1.04%)
Sep 09, 2020 74.36 76.20 73.65 75.66 4,617,383 +2.01(+2.73%)
Sep 08, 2020 73.98 74.67 72.99 73.65 4,115,826 -0.56(-0.75%)
Sep 04, 2020 74.30 75.05 73.78 74.21 3,440,400 +0.91(+1.24%)
Sep 03, 2020 74.58 74.83 72.76 73.30 2,388,019 -1.03(-1.39%)
Sep 02, 2020 73.74 74.68 73.16 74.33 2,135,497 +0.74(+1.01%)
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.