Fortive Corporation (FTV) NYSE

47.87

+0.29(+0.61%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202547.7747.8747.8748.447.413.31M
September 04, 202547.0647.5847.5847.6146.752.77M
September 03, 202547.2247.0347.0347.4446.662.85M
September 02, 202547.1247.3647.3647.3646.544.13M
August 29, 202547.9847.8647.8648.4147.692.95M
August 28, 202548.848.0148.0148.847.684.02M
August 27, 202548.3948.5748.5748.9348.282.32M
August 26, 202548.4848.5148.5148.6548.115.22M
August 25, 202549.1348.5148.5149.2548.472.75M
August 22, 202548.1849.3149.3149.5247.983.75M
August 21, 20254847.7647.7648.7147.624.11M
August 20, 202548.248.0448.0448.5147.687.63M
August 19, 202547.9748.1648.1648.7347.82.67M
August 18, 202548.1347.7547.7548.4247.753.42M
August 15, 202548.0148.1648.1648.3747.785.63M
August 14, 202547.9447.847.848.2247.594.46M
August 13, 202547.8648.7348.7348.8747.616.25M
August 12, 202547.0547.6547.6547.846.95.83M
August 11, 202547.1946.7246.7247.4146.343.92M
August 08, 202547.4647.147.147.7146.993.77M
August 07, 202548.1547.4547.4548.2847.333.21M
August 06, 202548.5347.5947.5948.6647.465.5M
August 05, 202548.2248.448.448.9647.858.11M
August 04, 202546.7347.2247.2247.3146.355.44M
August 01, 202547.0346.5546.5547.346.474.97M
July 31, 202548.9947.9347.9349.3147.834.96M
July 30, 202552.8649.6549.6552.8649.269.71M
July 29, 202551.4150.9250.9251.5450.53.95M
July 28, 202551.5651.2651.2651.951.093.21M
July 25, 202551.1551.5251.5251.5450.822.94M
July 24, 20255151.0651.0651.4749.662.45M
July 23, 202551.4351.1151.1151.4350.952.93M
July 22, 202550.1351.0851.0851.150.022.76M
July 21, 202550.7250.1450.1450.9150.063.63M
July 18, 202551.4750.5350.5351.550.232.75M
July 17, 202550.551.2751.2751.3150.344.67M
July 16, 202551.1750.3250.3251.4450.075.01M
July 15, 202551.7651.1551.1552.3251.094.43M
July 14, 202552.2752.1752.1752.551.862.61M
July 11, 202552.5952.6952.6952.8152.43.54M
July 10, 202553.1353.0653.0653.552.834.94M
July 09, 202552.852.9952.9953.0352.43.08M
July 08, 202553.1752.852.853.5152.683.62M
July 07, 202552.79535353.2852.616.8M
July 03, 202553.553.0553.0553.6752.832.04M
July 02, 202553.2653.3453.3453.5652.955.89M
July 01, 202552.0753.1653.1654.2451.256.55M
June 30, 202552.0552.1352.1352.395010.88M
June 27, 202553.7853.9453.9454.1353.63.96M
June 26, 202553.1153.6653.6653.7852.792.32M
June 25, 202553.352.852.853.3152.663.55M
June 24, 202553.2253.2453.2453.4952.983.72M
June 23, 202552.3552.9852.9852.9951.893.95M
June 20, 202570.2869.6569.6570.6569.43.27M
June 18, 202569.6169.8369.8370.5869.531.83M
June 17, 202570.2569.669.670.7169.462M
June 16, 202570.4370.7670.7671.2670.141.96M
June 13, 202569.9469.4369.4370.43694.13M
June 12, 202570.770.9470.9471.2270.261.94M
June 11, 202572.7271.371.373.1371.092.96M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved