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 |
| Jan 17, 2024 | $70.64 | $71.34 | $70.50 | $70.90 | 1 443 719 |
| Jan 16, 2024 | $71.51 | $71.88 | $70.73 | $71.37 | 680 819 |
| Jan 12, 2024 | $72.29 | $72.65 | $71.46 | $71.88 | 794 160 |
| Jan 11, 2024 | $71.85 | $72.05 | $71.16 | $71.74 | 1 261 980 |
| Jan 10, 2024 | $71.89 | $72.18 | $71.50 | $71.82 | 1 072 074 |
| Jan 09, 2024 | $71.67 | $72.11 | $71.35 | $71.87 | 605 576 |
| Jan 08, 2024 | $71.33 | $72.22 | $71.03 | $72.12 | 1 459 400 |
| Jan 05, 2024 | $71.40 | $71.72 | $70.88 | $71.44 | 1 257 011 |
| Jan 04, 2024 | $71.15 | $72.30 | $70.99 | $71.52 | 1 800 685 |
| Jan 03, 2024 | $72.12 | $72.12 | $70.84 | $71.04 | 1 004 259 |
| Jan 02, 2024 | $72.51 | $73.18 | $72.04 | $72.27 | 2 037 518 |
| Dec 29, 2023 | $73.46 | $73.99 | $73.32 | $73.63 | 860 420 |
| Dec 28, 2023 | $73.62 | $73.87 | $73.42 | $73.58 | 689 458 |
| Dec 27, 2023 | $73.45 | $73.96 | $73.29 | $73.68 | 1 465 582 |
| Dec 26, 2023 | $72.81 | $73.50 | $72.81 | $73.44 | 606 472 |
| Dec 22, 2023 | $72.88 | $73.20 | $72.46 | $72.89 | 999 432 |
| Dec 21, 2023 | $72.14 | $72.61 | $71.78 | $72.58 | 1 070 662 |
| Dec 20, 2023 | $72.57 | $72.69 | $71.47 | $71.60 | 1 316 082 |
| Dec 19, 2023 | $72.45 | $72.83 | $72.14 | $72.79 | 1 248 388 |
| Dec 18, 2023 | $72.30 | $72.30 | $71.21 | $72.18 | 975 421 |
| Dec 15, 2023 | $72.42 | $72.54 | $71.26 | $72.08 | 2 078 349 |
| Dec 14, 2023 | $72.17 | $74.14 | $72.17 | $73.07 | 3 029 938 |
| Dec 13, 2023 | $71.18 | $71.58 | $70.74 | $71.19 | 3 278 840 |
| Dec 12, 2023 | $70.67 | $71.39 | $70.53 | $71.03 | 926 994 |
| Dec 11, 2023 | $69.09 | $70.78 | $69.00 | $70.67 | 1 961 680 |
