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 |
| Aug 03, 2016 | $47.50 | $49.48 | $47.35 | $49.28 | 4 709 939 |
| Aug 02, 2016 | $47.50 | $48.02 | $47.18 | $47.50 | 3 267 301 |
| Aug 01, 2016 | $48.11 | $48.51 | $47.59 | $47.80 | 2 980 989 |
| Jul 29, 2016 | $48.46 | $48.80 | $48.01 | $48.21 | 4 484 073 |
| Jul 28, 2016 | $48.74 | $49.09 | $48.35 | $48.65 | 2 923 057 |
| Jul 27, 2016 | $49.08 | $49.50 | $48.72 | $48.92 | 1 628 596 |
| Jul 26, 2016 | $48.56 | $49.42 | $48.28 | $49.28 | 1 571 409 |
| Jul 25, 2016 | $49.22 | $49.45 | $47.86 | $48.98 | 3 044 828 |
| Jul 22, 2016 | $50.00 | $50.29 | $49.29 | $49.40 | 2 450 622 |
| Jul 21, 2016 | $50.40 | $50.62 | $49.99 | $50.24 | 3 037 115 |
| Jul 20, 2016 | $51.84 | $51.92 | $50.01 | $50.34 | 3 351 687 |
| Jul 19, 2016 | $51.04 | $51.56 | $50.44 | $51.55 | 1 954 621 |
| Jul 18, 2016 | $50.77 | $51.58 | $50.51 | $51.29 | 1 557 534 |
| Jul 15, 2016 | $51.78 | $51.91 | $50.61 | $51.23 | 3 689 804 |
| Jul 14, 2016 | $50.33 | $51.74 | $49.95 | $51.57 | 3 481 590 |
| Jul 13, 2016 | $50.57 | $51.10 | $49.83 | $50.62 | 4 864 712 |
| Jul 12, 2016 | $51.00 | $51.06 | $50.26 | $50.57 | 5 552 928 |
| Jul 11, 2016 | $49.21 | $51.23 | $48.98 | $51.12 | 6 042 339 |
| Jul 08, 2016 | $47.96 | $50.61 | $47.53 | $50.20 | 4 243 498 |
| Jul 07, 2016 | $47.62 | $48.00 | $47.35 | $47.74 | 5 486 829 |
| Jul 06, 2016 | $47.07 | $48.60 | $46.29 | $47.75 | 6 706 473 |
| Jul 05, 2016 | $49.40 | $54.34 | $48.40 | $48.60 | 6 221 194 |
| Jul 01, 2016 | $49.87 | $50.00 | $48.32 | $49.54 | 132 677 |
