NYSE:FTV
Fortive Corp Stock Price (Quote)
$77.16
-0.170 (-0.220%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $72.52 | $81.16 | Friday, 17th May 2024 FTV stock ended at $77.16. This is 0.220% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.82% from a day low at $77.04 to a day high of $77.67. |
90 days | $72.52 | $87.10 | |
52 weeks | $63.07 | $87.10 |
Date | Open | High | Low | Close | Volume |
Oct 27, 2016 | $47.69 | $47.69 | $46.81 | $47.49 | 3 144 196 |
Oct 26, 2016 | $47.80 | $48.12 | $47.54 | $47.77 | 1 569 490 |
Oct 25, 2016 | $48.50 | $48.50 | $47.86 | $47.92 | 1 279 439 |
Oct 24, 2016 | $48.87 | $49.26 | $48.36 | $48.55 | 1 269 604 |
Oct 21, 2016 | $48.22 | $48.89 | $48.13 | $48.67 | 1 706 970 |
Oct 20, 2016 | $49.14 | $49.18 | $48.44 | $48.70 | 1 419 279 |
Oct 19, 2016 | $49.27 | $49.80 | $48.46 | $49.39 | 759 918 |
Oct 18, 2016 | $49.65 | $50.32 | $49.00 | $49.09 | 1 152 647 |
Oct 17, 2016 | $49.56 | $49.59 | $48.91 | $49.06 | 1 116 544 |
Oct 14, 2016 | $49.07 | $49.94 | $48.81 | $49.46 | 872 344 |
Oct 13, 2016 | $48.63 | $49.68 | $48.00 | $48.82 | 1 209 563 |
Oct 12, 2016 | $49.40 | $49.40 | $48.65 | $48.99 | 1 620 016 |
Oct 11, 2016 | $49.92 | $50.16 | $49.02 | $49.22 | 1 401 859 |
Oct 10, 2016 | $50.23 | $50.32 | $49.90 | $49.95 | 1 021 172 |
Oct 07, 2016 | $50.50 | $50.81 | $49.87 | $49.93 | 1 055 658 |
Oct 06, 2016 | $50.83 | $50.97 | $50.50 | $50.70 | 764 013 |
Oct 05, 2016 | $51.02 | $51.30 | $50.60 | $50.94 | 884 504 |
Oct 04, 2016 | $51.26 | $51.45 | $50.56 | $50.81 | 1 212 754 |
Oct 03, 2016 | $50.61 | $51.66 | $50.61 | $51.39 | 1 361 493 |
Sep 30, 2016 | $51.12 | $51.27 | $50.28 | $50.90 | 1 944 173 |
Sep 29, 2016 | $51.09 | $51.61 | $50.63 | $50.70 | 1 458 059 |
Sep 28, 2016 | $51.74 | $51.77 | $51.35 | $51.72 | 905 666 |
Sep 27, 2016 | $51.10 | $51.78 | $51.05 | $51.61 | 1 196 391 |
Sep 26, 2016 | $50.66 | $51.49 | $50.30 | $51.22 | 1 066 265 |
Sep 23, 2016 | $51.30 | $51.58 | $50.65 | $50.88 | 807 188 |
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.