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 08, 2016 | $52.68 | $52.96 | $52.27 | $52.33 | 1 097 798 |
| Sep 07, 2016 | $52.43 | $53.12 | $52.02 | $52.94 | 1 743 200 |
| Sep 06, 2016 | $53.50 | $53.55 | $52.29 | $52.73 | 1 293 788 |
| Sep 02, 2016 | $53.02 | $53.47 | $52.81 | $53.38 | 840 803 |
| Sep 01, 2016 | $52.96 | $53.11 | $52.14 | $52.63 | 959 371 |
| Aug 31, 2016 | $52.47 | $52.82 | $52.00 | $52.67 | 1 653 599 |
| Aug 30, 2016 | $52.19 | $53.47 | $52.19 | $52.61 | 952 121 |
| Aug 29, 2016 | $51.78 | $52.79 | $51.56 | $52.41 | 1 044 848 |
| Aug 26, 2016 | $51.64 | $52.34 | $51.53 | $51.87 | 937 562 |
| Aug 25, 2016 | $51.18 | $51.89 | $50.98 | $51.62 | 1 384 867 |
| Aug 24, 2016 | $51.26 | $51.78 | $50.60 | $51.37 | 692 793 |
| Aug 23, 2016 | $51.36 | $52.10 | $51.14 | $51.91 | 2 513 773 |
| Aug 22, 2016 | $51.92 | $52.04 | $51.08 | $51.26 | 1 081 677 |
| Aug 19, 2016 | $52.95 | $52.95 | $51.71 | $51.92 | 1 196 193 |
| Aug 18, 2016 | $53.22 | $53.52 | $52.93 | $53.16 | 874 672 |
| Aug 17, 2016 | $53.67 | $53.73 | $53.34 | $53.41 | 1 032 288 |
| Aug 16, 2016 | $53.58 | $53.95 | $53.27 | $53.55 | 1 002 284 |
| Aug 15, 2016 | $52.95 | $53.77 | $52.86 | $53.66 | 1 457 937 |
| Aug 12, 2016 | $52.00 | $52.87 | $51.80 | $52.71 | 1 287 802 |
| Aug 11, 2016 | $50.73 | $52.71 | $50.70 | $52.55 | 1 992 681 |
| Aug 10, 2016 | $50.47 | $50.80 | $50.10 | $50.45 | 1 182 411 |
| Aug 09, 2016 | $48.73 | $50.53 | $48.42 | $50.46 | 1 077 911 |
| Aug 08, 2016 | $50.63 | $50.87 | $49.94 | $50.05 | 2 116 463 |
| Aug 05, 2016 | $50.26 | $50.98 | $50.26 | $50.58 | 2 665 875 |
| Aug 04, 2016 | $49.59 | $50.11 | $49.48 | $50.03 | 3 046 799 |
