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 |
| Jul 19, 2023 | $74.07 | $74.58 | $73.69 | $74.36 | 1 650 272 |
| Jul 18, 2023 | $74.52 | $74.88 | $74.28 | $74.56 | 1 681 082 |
| Jul 17, 2023 | $74.01 | $74.85 | $74.01 | $74.74 | 1 317 586 |
| Jul 14, 2023 | $74.59 | $74.83 | $74.03 | $74.17 | 1 191 132 |
| Jul 13, 2023 | $75.03 | $75.47 | $74.78 | $74.86 | 1 073 247 |
| Jul 12, 2023 | $75.00 | $75.35 | $74.71 | $75.05 | 1 113 648 |
| Jul 11, 2023 | $74.21 | $74.78 | $74.04 | $74.61 | 1 173 323 |
| Jul 10, 2023 | $72.89 | $74.14 | $72.67 | $74.02 | 1 565 648 |
| Jul 07, 2023 | $72.13 | $73.40 | $72.03 | $72.35 | 1 162 190 |
| Jul 06, 2023 | $72.74 | $72.82 | $71.64 | $72.22 | 1 994 110 |
| Jul 05, 2023 | $73.17 | $73.77 | $72.91 | $73.04 | 1 696 090 |
| Jul 03, 2023 | $74.04 | $74.66 | $73.69 | $73.92 | 727 756 |
| Jun 30, 2023 | $74.18 | $74.86 | $73.96 | $74.77 | 1 584 439 |
| Jun 29, 2023 | $72.32 | $73.58 | $72.32 | $73.54 | 1 412 621 |
| Jun 28, 2023 | $73.17 | $73.36 | $72.71 | $72.90 | 1 537 314 |
| Jun 27, 2023 | $72.37 | $73.30 | $72.18 | $73.06 | 1 644 670 |
| Jun 26, 2023 | $71.09 | $72.26 | $71.09 | $72.03 | 1 573 483 |
| Jun 23, 2023 | $70.19 | $71.09 | $70.01 | $71.03 | 1 665 442 |
| Jun 22, 2023 | $71.28 | $71.48 | $70.55 | $70.94 | 1 238 503 |
| Jun 21, 2023 | $71.12 | $71.59 | $70.71 | $71.22 | 1 333 902 |
| Jun 20, 2023 | $71.20 | $71.70 | $70.80 | $71.50 | 1 047 715 |
| Jun 16, 2023 | $72.47 | $72.84 | $71.81 | $71.82 | 3 688 331 |
| Jun 15, 2023 | $69.70 | $72.38 | $69.67 | $71.97 | 3 729 558 |
| Jun 14, 2023 | $69.98 | $70.36 | $69.27 | $69.50 | 1 467 993 |
| Jun 13, 2023 | $68.55 | $69.81 | $68.55 | $69.74 | 1 436 585 |
