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 23, 2023 | $76.76 | $78.05 | $76.47 | $77.79 | 1 274 358 |
| Aug 22, 2023 | $76.82 | $77.13 | $76.16 | $76.52 | 1 314 604 |
| Aug 21, 2023 | $76.08 | $76.62 | $75.75 | $76.48 | 1 334 400 |
| Aug 18, 2023 | $76.50 | $76.65 | $75.33 | $76.08 | 3 500 117 |
| Aug 17, 2023 | $79.00 | $79.13 | $77.37 | $77.38 | 1 951 605 |
| Aug 16, 2023 | $78.85 | $79.36 | $78.56 | $78.72 | 1 747 127 |
| Aug 15, 2023 | $79.30 | $79.50 | $78.70 | $79.11 | 1 754 197 |
| Aug 14, 2023 | $79.39 | $79.81 | $79.13 | $79.79 | 1 762 344 |
| Aug 11, 2023 | $79.04 | $79.45 | $78.68 | $79.41 | 1 522 350 |
| Aug 10, 2023 | $79.02 | $79.90 | $78.56 | $79.36 | 2 926 471 |
| Aug 09, 2023 | $78.73 | $79.15 | $78.38 | $78.91 | 1 810 523 |
| Aug 08, 2023 | $77.80 | $78.89 | $77.44 | $78.73 | 1 654 738 |
| Aug 07, 2023 | $77.88 | $79.10 | $77.88 | $78.44 | 2 047 151 |
| Aug 04, 2023 | $78.42 | $78.62 | $77.25 | $77.38 | 1 654 493 |
| Aug 03, 2023 | $77.93 | $78.31 | $77.32 | $78.16 | 2 128 395 |
| Aug 02, 2023 | $77.96 | $78.71 | $77.49 | $78.28 | 1 825 252 |
| Aug 01, 2023 | $77.78 | $78.65 | $77.75 | $78.31 | 2 123 782 |
| Jul 31, 2023 | $77.20 | $78.36 | $76.70 | $78.35 | 3 251 152 |
| Jul 28, 2023 | $76.93 | $77.12 | $76.30 | $77.00 | 1 770 594 |
| Jul 27, 2023 | $77.33 | $77.63 | $76.02 | $76.35 | 2 039 173 |
| Jul 26, 2023 | $74.22 | $76.94 | $73.15 | $76.74 | 3 102 783 |
| Jul 25, 2023 | $73.48 | $74.29 | $73.25 | $74.16 | 2 429 768 |
| Jul 24, 2023 | $74.35 | $74.82 | $73.78 | $74.03 | 1 572 394 |
| Jul 21, 2023 | $74.45 | $74.61 | $74.06 | $74.27 | 1 334 991 |
| Jul 20, 2023 | $74.63 | $74.87 | $74.01 | $74.34 | 1 527 503 |
