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 |
| Sep 28, 2023 | $73.76 | $75.08 | $73.58 | $74.37 | 1 150 146 |
| Sep 27, 2023 | $73.78 | $74.09 | $73.20 | $73.59 | 1 311 278 |
| Sep 26, 2023 | $74.18 | $74.80 | $73.03 | $73.26 | 1 799 107 |
| Sep 25, 2023 | $74.14 | $75.13 | $74.34 | $74.82 | 1 081 638 |
| Sep 22, 2023 | $73.77 | $74.64 | $73.77 | $74.28 | 1 114 245 |
| Sep 21, 2023 | $74.77 | $74.77 | $73.89 | $73.92 | 956 491 |
| Sep 20, 2023 | $76.13 | $76.57 | $75.03 | $75.05 | 1 384 716 |
| Sep 19, 2023 | $76.14 | $76.35 | $74.99 | $75.67 | 1 862 009 |
| Sep 18, 2023 | $76.07 | $76.95 | $75.90 | $76.46 | 825 442 |
| Sep 15, 2023 | $75.92 | $76.43 | $75.55 | $75.99 | 2 147 226 |
| Sep 14, 2023 | $76.34 | $76.60 | $75.68 | $76.22 | 1 424 196 |
| Sep 13, 2023 | $76.09 | $76.81 | $75.46 | $75.82 | 1 783 456 |
| Sep 12, 2023 | $78.10 | $79.00 | $76.38 | $76.47 | 1 869 773 |
| Sep 11, 2023 | $77.58 | $78.62 | $77.38 | $78.51 | 1 531 906 |
| Sep 08, 2023 | $78.50 | $78.81 | $77.42 | $77.56 | 1 350 331 |
| Sep 07, 2023 | $77.26 | $78.72 | $76.83 | $78.65 | 2 794 548 |
| Sep 06, 2023 | $77.17 | $77.91 | $76.78 | $77.68 | 1 023 499 |
| Sep 05, 2023 | $79.06 | $79.06 | $77.38 | $77.40 | 1 481 691 |
| Sep 01, 2023 | $79.38 | $79.50 | $78.73 | $79.02 | 1 175 158 |
| Aug 31, 2023 | $79.12 | $79.41 | $78.85 | $78.85 | 1 413 628 |
| Aug 30, 2023 | $78.92 | $79.37 | $78.71 | $79.19 | 1 444 584 |
| Aug 29, 2023 | $77.44 | $78.67 | $77.34 | $78.59 | 1 123 547 |
| Aug 28, 2023 | $77.26 | $77.94 | $77.10 | $77.51 | 912 525 |
| Aug 25, 2023 | $76.55 | $77.35 | $75.95 | $77.02 | 2 813 050 |
| Aug 24, 2023 | $77.42 | $78.01 | $75.99 | $76.05 | 1 885 863 |
