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 |
| Dec 08, 2023 | $69.17 | $69.59 | $68.62 | $68.89 | 1 158 605 |
| Dec 07, 2023 | $68.97 | $69.40 | $68.86 | $69.06 | 1 066 629 |
| Dec 06, 2023 | $68.78 | $69.35 | $68.55 | $68.68 | 956 964 |
| Dec 05, 2023 | $69.33 | $69.49 | $68.15 | $68.30 | 1 629 842 |
| Dec 04, 2023 | $68.75 | $69.56 | $68.47 | $69.53 | 1 336 157 |
| Dec 01, 2023 | $68.90 | $69.47 | $68.51 | $69.30 | 1 709 882 |
| Nov 30, 2023 | $67.95 | $69.04 | $67.60 | $68.98 | 3 051 138 |
| Nov 29, 2023 | $68.11 | $68.38 | $67.63 | $67.71 | 1 118 123 |
| Nov 28, 2023 | $67.32 | $68.08 | $67.08 | $67.50 | 2 152 746 |
| Nov 27, 2023 | $67.20 | $67.79 | $67.01 | $67.44 | 1 801 025 |
| Nov 24, 2023 | $67.83 | $68.00 | $67.45 | $67.55 | 724 814 |
| Nov 22, 2023 | $67.45 | $68.04 | $67.29 | $67.83 | 1 019 969 |
| Nov 21, 2023 | $67.60 | $67.81 | $67.27 | $67.41 | 1 377 970 |
| Nov 20, 2023 | $68.00 | $68.00 | $67.39 | $67.68 | 1 116 944 |
| Nov 17, 2023 | $67.91 | $68.16 | $67.40 | $68.10 | 1 112 534 |
| Nov 16, 2023 | $67.39 | $68.08 | $67.09 | $67.63 | 2 056 280 |
| Nov 15, 2023 | $67.02 | $68.08 | $66.90 | $67.44 | 2 488 440 |
| Nov 14, 2023 | $66.58 | $67.32 | $66.40 | $66.94 | 4 448 601 |
| Nov 13, 2023 | $65.60 | $65.76 | $65.15 | $65.32 | 1 885 289 |
| Nov 10, 2023 | $65.76 | $66.02 | $64.99 | $65.83 | 2 074 404 |
| Nov 09, 2023 | $65.84 | $65.97 | $65.22 | $65.34 | 1 802 145 |
| Nov 08, 2023 | $65.07 | $65.89 | $64.88 | $65.40 | 2 141 263 |
| Nov 07, 2023 | $65.42 | $65.68 | $64.69 | $64.96 | 2 774 240 |
| Nov 06, 2023 | $66.00 | $66.15 | $65.21 | $65.59 | 2 408 031 |
| Nov 03, 2023 | $66.54 | $67.24 | $65.84 | $65.95 | 3 883 809 |
