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 |
| Nov 02, 2023 | $65.94 | $66.44 | $65.16 | $65.40 | 2 951 483 |
| Nov 01, 2023 | $65.32 | $65.56 | $64.44 | $65.19 | 2 702 301 |
| Oct 31, 2023 | $64.83 | $65.46 | $64.55 | $65.28 | 3 057 571 |
| Oct 30, 2023 | $65.72 | $65.92 | $64.28 | $65.04 | 2 513 512 |
| Oct 27, 2023 | $65.14 | $65.50 | $64.60 | $65.03 | 2 563 326 |
| Oct 26, 2023 | $63.78 | $66.17 | $63.50 | $65.10 | 3 161 902 |
| Oct 25, 2023 | $65.45 | $66.76 | $63.07 | $64.60 | 8 102 330 |
| Oct 24, 2023 | $70.71 | $70.90 | $69.94 | $70.25 | 1 877 426 |
| Oct 23, 2023 | $70.52 | $71.09 | $69.86 | $70.01 | 2 337 072 |
| Oct 20, 2023 | $71.31 | $71.41 | $70.09 | $70.24 | 1 709 691 |
| Oct 19, 2023 | $72.02 | $72.59 | $70.86 | $71.10 | 1 892 208 |
| Oct 18, 2023 | $74.31 | $74.31 | $72.07 | $72.08 | 1 940 603 |
| Oct 17, 2023 | $74.24 | $75.44 | $74.09 | $75.14 | 1 374 226 |
| Oct 16, 2023 | $74.91 | $75.30 | $74.28 | $74.66 | 1 501 402 |
| Oct 13, 2023 | $75.92 | $76.13 | $73.71 | $74.12 | 1 548 360 |
| Oct 12, 2023 | $77.34 | $77.34 | $75.41 | $75.99 | 1 401 406 |
| Oct 11, 2023 | $76.49 | $77.19 | $76.36 | $77.16 | 1 268 752 |
| Oct 10, 2023 | $75.63 | $77.09 | $75.44 | $76.47 | 1 996 728 |
| Oct 09, 2023 | $74.95 | $75.79 | $74.53 | $75.45 | 874 194 |
| Oct 06, 2023 | $74.04 | $75.93 | $73.69 | $75.46 | 1 704 550 |
| Oct 05, 2023 | $74.52 | $74.80 | $73.91 | $74.60 | 1 501 517 |
| Oct 04, 2023 | $73.36 | $74.22 | $72.81 | $73.94 | 1 338 789 |
| Oct 03, 2023 | $73.41 | $73.94 | $72.86 | $73.36 | 1 475 555 |
| Oct 02, 2023 | $73.95 | $74.87 | $73.35 | $73.70 | 1 682 115 |
| Sep 29, 2023 | $74.90 | $75.07 | $74.03 | $74.16 | 1 228 669 |
