Fortive Corporation (FTV) NYSE

48.53

+0.86(+1.80%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20254848.5348.5348.5647.772.14M
September 25, 202547.9447.6747.6747.9447.313.42M
September 24, 202548.3948.1648.1648.8147.672.8M
September 23, 202548.4748.4448.4449.2648.112.94M
September 22, 202547.9348.3248.3248.5647.882.73M
September 19, 202549.0648.6348.6349.0648.129.95M
September 18, 202548.4248.8348.8349.3948.322.89M
September 17, 202548.9448.0348.0349.7547.854.8M
September 16, 202548.4348.7548.7549.0148.072.97M
September 15, 202549.0448.5648.5649.1148.483.46M
September 12, 202549.3148.8348.8349.4148.784.99M
September 11, 202547.9449.5749.5149.7547.76.16M
September 10, 202547.547.7547.6948.1847.434.05M
September 09, 202547.847.7147.6547.9147.013.54M
September 08, 202547.747.9847.9248.0447.033.2M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved