NYSE:FTV
Fortive Corp Stock Price (Quote)
$75.89
+0.310 (+0.410%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $72.52 | $78.57 | Friday, 24th May 2024 FTV stock ended at $75.89. This is 0.410% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 0.83% from a day low at $75.45 to a day high of $76.08. |
90 days | $72.52 | $87.10 | |
52 weeks | $63.07 | $87.10 |
Date | Open | High | Low | Close | Volume |
Apr 21, 2023 | $66.44 | $66.91 | $65.97 | $66.79 | 2 206 181 |
Apr 20, 2023 | $66.09 | $66.57 | $65.89 | $66.31 | 2 351 533 |
Apr 19, 2023 | $66.86 | $67.18 | $66.03 | $66.53 | 1 360 875 |
Apr 18, 2023 | $67.66 | $67.96 | $67.03 | $67.18 | 1 469 644 |
Apr 17, 2023 | $67.43 | $67.43 | $66.97 | $67.33 | 1 903 000 |
Apr 14, 2023 | $67.19 | $68.23 | $66.90 | $67.17 | 1 599 556 |
Apr 13, 2023 | $66.80 | $67.35 | $65.84 | $67.23 | 2 929 611 |
Apr 12, 2023 | $67.04 | $67.54 | $66.60 | $66.83 | 4 108 882 |
Apr 11, 2023 | $65.32 | $65.59 | $64.88 | $65.05 | 1 724 913 |
Apr 10, 2023 | $63.97 | $65.03 | $63.82 | $64.98 | 1 173 065 |
Apr 06, 2023 | $64.47 | $64.77 | $64.00 | $64.36 | 1 617 312 |
Apr 05, 2023 | $65.11 | $65.20 | $64.38 | $64.71 | 2 393 108 |
Apr 04, 2023 | $67.78 | $67.85 | $65.01 | $65.52 | 2 102 623 |
Apr 03, 2023 | $68.11 | $68.40 | $67.41 | $67.80 | 1 605 044 |
Mar 31, 2023 | $67.62 | $68.25 | $67.53 | $68.17 | 2 219 672 |
Mar 30, 2023 | $67.70 | $67.86 | $67.13 | $67.34 | 1 677 923 |
Mar 29, 2023 | $66.93 | $67.32 | $66.52 | $67.27 | 1 442 286 |
Mar 28, 2023 | $65.97 | $66.50 | $65.67 | $66.27 | 1 559 893 |
Mar 27, 2023 | $66.51 | $66.86 | $65.45 | $65.95 | 2 293 813 |
Mar 24, 2023 | $64.00 | $65.28 | $63.61 | $65.26 | 2 639 032 |
Mar 23, 2023 | $65.02 | $66.07 | $63.96 | $64.53 | 2 188 070 |
Mar 22, 2023 | $65.77 | $66.93 | $65.07 | $65.08 | 1 782 972 |
Mar 21, 2023 | $66.32 | $66.66 | $65.37 | $65.94 | 1 843 851 |
Mar 20, 2023 | $64.37 | $65.56 | $64.26 | $65.43 | 2 198 417 |
Mar 17, 2023 | $65.09 | $65.38 | $63.37 | $63.93 | 3 775 974 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FTV stock historical prices to predict future price movements?
Trend Analysis: Examine the FTV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FTV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.