NYSE:FTV
Fortive Corp Stock Price (Quote)
$75.89
+0.310 (+0.410%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $72.52 | $78.57 | Friday, 24th May 2024 FTV stock ended at $75.89. This is 0.410% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 0.83% from a day low at $75.45 to a day high of $76.08. |
90 days | $72.52 | $87.10 | |
52 weeks | $63.07 | $87.10 |
Date | Open | High | Low | Close | Volume |
Jan 18, 2017 | $54.11 | $54.40 | $53.85 | $54.14 | 1 346 076 |
Jan 17, 2017 | $54.44 | $54.53 | $53.67 | $54.13 | 1 235 536 |
Jan 13, 2017 | $54.40 | $55.16 | $54.40 | $54.76 | 1 439 364 |
Jan 12, 2017 | $53.47 | $53.89 | $53.36 | $53.67 | 2 030 174 |
Jan 11, 2017 | $53.78 | $53.88 | $53.26 | $53.66 | 3 691 727 |
Jan 10, 2017 | $53.73 | $54.08 | $53.48 | $53.80 | 1 311 612 |
Jan 09, 2017 | $54.02 | $54.20 | $53.59 | $53.73 | 743 335 |
Jan 06, 2017 | $53.90 | $54.20 | $53.39 | $53.87 | 1 260 009 |
Jan 05, 2017 | $54.33 | $54.70 | $53.71 | $53.94 | 1 429 980 |
Jan 04, 2017 | $54.12 | $54.53 | $53.97 | $54.25 | 1 487 117 |
Jan 03, 2017 | $53.89 | $54.18 | $52.99 | $53.73 | 1 615 079 |
Dec 30, 2016 | $54.20 | $54.48 | $53.39 | $53.63 | 705 431 |
Dec 29, 2016 | $53.99 | $54.14 | $53.59 | $54.01 | 497 171 |
Dec 28, 2016 | $54.66 | $54.66 | $53.47 | $53.75 | 602 736 |
Dec 27, 2016 | $54.75 | $54.84 | $54.11 | $54.46 | 407 499 |
Dec 23, 2016 | $54.33 | $54.76 | $53.77 | $54.51 | 521 727 |
Dec 22, 2016 | $54.12 | $54.98 | $53.69 | $54.09 | 1 543 310 |
Dec 21, 2016 | $54.97 | $54.97 | $53.92 | $54.12 | 1 469 792 |
Dec 20, 2016 | $55.24 | $55.46 | $54.81 | $55.05 | 1 187 882 |
Dec 19, 2016 | $54.81 | $55.03 | $54.39 | $54.96 | 1 169 327 |
Dec 16, 2016 | $54.86 | $55.02 | $54.40 | $54.83 | 2 646 114 |
Dec 15, 2016 | $54.21 | $55.29 | $53.93 | $54.81 | 1 578 075 |
Dec 14, 2016 | $53.89 | $55.34 | $53.87 | $54.25 | 1 559 674 |
Dec 13, 2016 | $54.28 | $54.45 | $53.25 | $53.85 | 2 752 022 |
Dec 12, 2016 | $53.88 | $54.37 | $53.74 | $53.99 | 1 530 219 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FTV stock historical prices to predict future price movements?
Trend Analysis: Examine the FTV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FTV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.