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 |
| Feb 22, 2024 | $84.95 | $85.93 | $84.52 | $85.69 | 765 982 |
| Feb 21, 2024 | $83.81 | $84.41 | $83.27 | $84.41 | 1 596 479 |
| Feb 20, 2024 | $83.69 | $84.06 | $83.29 | $83.74 | 1 019 463 |
| Feb 16, 2024 | $84.76 | $85.34 | $84.28 | $84.32 | 1 232 428 |
| Feb 15, 2024 | $83.83 | $84.70 | $83.78 | $84.61 | 1 319 371 |
| Feb 14, 2024 | $83.03 | $83.68 | $82.37 | $83.58 | 980 445 |
| Feb 13, 2024 | $82.09 | $82.65 | $81.78 | $82.52 | 1 415 848 |
| Feb 12, 2024 | $82.65 | $83.46 | $82.51 | $83.14 | 873 863 |
| Feb 09, 2024 | $82.19 | $82.73 | $81.87 | $82.70 | 1 210 889 |
| Feb 08, 2024 | $82.56 | $82.56 | $81.64 | $82.24 | 1 344 346 |
| Feb 07, 2024 | $81.88 | $83.10 | $81.85 | $82.33 | 1 675 358 |
| Feb 06, 2024 | $82.47 | $82.47 | $81.11 | $81.55 | 1 905 266 |
| Feb 05, 2024 | $82.36 | $82.73 | $81.62 | $82.28 | 2 591 517 |
| Feb 02, 2024 | $82.36 | $83.46 | $81.44 | $83.02 | 2 625 713 |
| Feb 01, 2024 | $78.71 | $82.36 | $78.01 | $82.23 | 3 983 697 |
| Jan 31, 2024 | $79.31 | $82.17 | $76.87 | $78.18 | 3 743 069 |
| Jan 30, 2024 | $74.39 | $74.77 | $74.07 | $74.70 | 2 029 868 |
| Jan 29, 2024 | $73.64 | $74.74 | $73.55 | $74.69 | 753 663 |
| Jan 26, 2024 | $74.58 | $74.70 | $73.74 | $73.97 | 1 224 467 |
| Jan 25, 2024 | $74.34 | $74.59 | $73.79 | $74.29 | 805 226 |
| Jan 24, 2024 | $75.72 | $75.81 | $73.71 | $73.74 | 2 102 064 |
| Jan 23, 2024 | $74.00 | $74.46 | $73.39 | $74.32 | 1 481 883 |
| Jan 22, 2024 | $72.66 | $73.80 | $72.60 | $73.71 | 1 869 168 |
| Jan 19, 2024 | $71.88 | $72.40 | $71.09 | $72.27 | 1 067 558 |
| Jan 18, 2024 | $71.12 | $71.69 | $70.82 | $71.58 | 863 279 |
