NYSE:FTV
Fortive Corp Stock Price (Quote)
$76.08
-0.0200 (-0.0263%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $72.52 | $85.79 | Friday, 3rd May 2024 FTV stock ended at $76.08. This is 0.0263% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.40% from a day low at $75.62 to a day high of $76.68. |
| 90 days | $72.52 | $87.10 | |
| 52 weeks | $63.07 | $87.10 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $68.15 | $68.73 | $67.79 | $68.45 | 1 200 596 |
| Jun 09, 2023 | $68.59 | $68.66 | $67.63 | $68.15 | 1 151 851 |
| Jun 08, 2023 | $68.71 | $68.96 | $68.32 | $68.40 | 1 555 334 |
| Jun 07, 2023 | $67.48 | $68.99 | $67.21 | $68.82 | 1 867 895 |
| Jun 06, 2023 | $66.58 | $67.45 | $66.64 | $67.23 | 785 812 |
| Jun 05, 2023 | $67.36 | $67.19 | $66.36 | $66.89 | 1 559 542 |
| Jun 02, 2023 | $66.05 | $67.56 | $66.02 | $67.27 | 2 317 282 |
| Jun 01, 2023 | $65.01 | $65.55 | $64.65 | $65.47 | 2 934 300 |
| May 31, 2023 | $66.95 | $67.01 | $64.71 | $65.11 | 5 728 968 |
| May 30, 2023 | $68.16 | $68.35 | $67.13 | $67.24 | 2 440 475 |
| May 26, 2023 | $67.63 | $68.31 | $65.61 | $67.82 | 3 734 430 |
| May 25, 2023 | $64.07 | $65.52 | $63.83 | $65.12 | 2 913 944 |
| May 24, 2023 | $64.50 | $64.54 | $63.46 | $63.80 | 2 168 193 |
| May 23, 2023 | $66.17 | $66.39 | $64.96 | $65.03 | 1 799 859 |
| May 22, 2023 | $65.80 | $66.64 | $65.71 | $66.42 | 2 150 430 |
| May 19, 2023 | $66.38 | $66.50 | $65.27 | $65.70 | 1 746 884 |
| May 18, 2023 | $65.29 | $66.08 | $65.03 | $65.89 | 2 073 316 |
| May 17, 2023 | $64.92 | $65.48 | $64.58 | $65.11 | 1 379 401 |
| May 16, 2023 | $65.20 | $65.27 | $64.30 | $64.51 | 1 213 140 |
| May 15, 2023 | $64.51 | $65.70 | $64.34 | $65.67 | 2 368 451 |
| May 12, 2023 | $64.57 | $64.86 | $63.83 | $64.51 | 2 064 781 |
| May 11, 2023 | $64.15 | $64.53 | $63.73 | $64.14 | 1 925 970 |
| May 10, 2023 | $64.93 | $65.15 | $63.90 | $64.55 | 2 201 701 |
| May 09, 2023 | $64.49 | $65.17 | $64.32 | $64.53 | 1 614 229 |
| May 08, 2023 | $65.13 | $65.27 | $64.59 | $64.80 | 1 827 766 |
