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 |
| 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 |
| Mar 20, 2024 | $85.28 | $86.09 | $85.28 | $85.88 | 1 430 291 |
| Mar 19, 2024 | $85.28 | $85.72 | $85.01 | $85.36 | 1 491 623 |
| Mar 18, 2024 | $85.76 | $85.99 | $85.17 | $85.22 | 1 104 375 |
| Mar 15, 2024 | $84.80 | $85.72 | $84.18 | $85.35 | 1 189 202 |
| Mar 14, 2024 | $86.16 | $86.49 | $85.02 | $85.78 | 1 353 388 |
| Mar 13, 2024 | $86.23 | $86.75 | $85.10 | $85.46 | 1 233 309 |
| Mar 12, 2024 | $85.00 | $86.40 | $84.47 | $86.20 | 1 473 909 |
| Mar 11, 2024 | $84.71 | $84.96 | $84.08 | $84.87 | 1 023 166 |
| Mar 08, 2024 | $85.09 | $85.69 | $84.63 | $85.05 | 824 166 |
| Mar 07, 2024 | $84.85 | $85.28 | $84.51 | $85.01 | 693 354 |
| Mar 06, 2024 | $84.46 | $85.40 | $84.13 | $84.23 | 723 002 |
| Mar 05, 2024 | $84.57 | $84.91 | $83.70 | $84.14 | 1 075 429 |
| Mar 04, 2024 | $85.50 | $85.67 | $84.76 | $84.79 | 1 430 810 |
| Mar 01, 2024 | $85.03 | $85.86 | $84.81 | $85.64 | 1 097 143 |
| Feb 29, 2024 | $86.38 | $86.38 | $84.73 | $85.13 | 1 846 865 |
| Feb 28, 2024 | $85.70 | $86.60 | $85.56 | $86.29 | 808 824 |
| Feb 27, 2024 | $86.30 | $86.31 | $85.57 | $86.12 | 586 724 |
| Feb 26, 2024 | $86.00 | $86.20 | $85.57 | $86.02 | 664 799 |
| Feb 23, 2024 | $85.91 | $86.44 | $85.72 | $86.11 | 720 629 |
