NYSE:FTV
Fortive Corp Stock Price (Quote)
$76.21
+0.160 (+0.210%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $72.52 | $86.21 | Thursday, 25th Apr 2024 FTV stock ended at $76.21. This is 0.210% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.07% from a day low at $74.79 to a day high of $76.33. |
| 90 days | $72.52 | $87.10 | |
| 52 weeks | $62.77 | $87.10 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $75.80 | $76.33 | $74.79 | $76.21 | 2 325 743 |
| Apr 24, 2024 | $74.65 | $78.57 | $72.52 | $76.05 | 6 303 298 |
| Apr 23, 2024 | $80.83 | $81.16 | $80.48 | $80.70 | 1 661 595 |
| Apr 22, 2024 | $79.82 | $81.06 | $79.76 | $80.36 | 1 127 790 |
| Apr 19, 2024 | $80.19 | $80.52 | $79.31 | $79.49 | 1 924 592 |
| Apr 18, 2024 | $80.50 | $81.16 | $80.05 | $80.18 | 1 472 490 |
| Apr 17, 2024 | $80.71 | $80.95 | $79.67 | $80.20 | 1 758 031 |
| Apr 16, 2024 | $81.60 | $81.60 | $80.79 | $81.04 | 907 736 |
| Apr 15, 2024 | $83.24 | $83.66 | $81.26 | $81.60 | 1 117 966 |
| Apr 12, 2024 | $82.72 | $82.98 | $81.95 | $82.41 | 1 219 789 |
| Apr 11, 2024 | $83.13 | $84.03 | $82.86 | $83.49 | 1 074 880 |
| Apr 10, 2024 | $83.00 | $83.97 | $82.70 | $83.23 | 1 392 401 |
| Apr 09, 2024 | $84.51 | $84.69 | $83.70 | $84.19 | 1 039 528 |
| Apr 08, 2024 | $84.59 | $84.96 | $83.98 | $84.22 | 985 353 |
| Apr 05, 2024 | $84.05 | $84.57 | $83.75 | $84.27 | 1 193 855 |
| Apr 04, 2024 | $85.47 | $85.79 | $83.34 | $83.77 | 1 083 413 |
| Apr 03, 2024 | $84.61 | $85.71 | $84.55 | $84.74 | 1 106 887 |
| Apr 02, 2024 | $84.81 | $85.25 | $84.32 | $84.82 | 1 416 100 |
| Apr 01, 2024 | $85.93 | $85.93 | $84.45 | $84.62 | 2 114 403 |
| Mar 28, 2024 | $85.82 | $86.21 | $85.66 | $86.02 | 1 133 856 |
| Mar 27, 2024 | $85.37 | $86.13 | $85.30 | $86.02 | 1 096 553 |
| Mar 26, 2024 | $84.62 | $85.53 | $83.89 | $84.89 | 1 303 737 |
| Mar 25, 2024 | $85.45 | $85.83 | $84.39 | $84.43 | 1 620 588 |
| Mar 22, 2024 | $87.00 | $87.10 | $85.56 | $85.66 | 1 632 828 |
| Mar 21, 2024 | $86.14 | $86.60 | $85.51 | $86.20 | 2 740 010 |
