Fortive Corp (FTV) Historical Stock Data
77.28 ↑0.45 (0.59%)
As of May 14, 2024, 1:13pm EST.
Historical Data
In the past 30 trading days, FTV is down -0.19% a day on average. There have been 12 days where Fortive Corp closed green and 18 days where FTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 77.12 | 76.83 | ↓$0.29 (-0.38%) | 76.79 | 77.53 | 0.97M |
| 2024-05-10 | 77.92 | 76.88 | ↓$1.04 (-1.33%) | 76.82 | 78.10 | 1.52M |
| 2024-05-09 | 76.60 | 77.48 | ↑$0.88 (1.15%) | 76.47 | 77.58 | 1.07M |
| 2024-05-08 | 76.72 | 76.53 | ↓$0.19 (-0.25%) | 76.30 | 76.96 | 1.39M |
| 2024-05-07 | 77.43 | 77.04 | ↓$0.39 (-0.50%) | 76.98 | 77.50 | 1.50M |
| 2024-05-06 | 76.51 | 76.98 | ↑$0.47 (0.61%) | 76.40 | 77.06 | 2.02M |
| 2024-05-03 | 76.47 | 76.08 | ↓$0.39 (-0.51%) | 75.62 | 76.68 | 2.31M |
| 2024-05-02 | 75.83 | 76.10 | ↑$0.27 (0.36%) | 75.45 | 76.47 | 1.73M |
| 2024-05-01 | 75.54 | 75.44 | ↓$0.10 (-0.13%) | 75.14 | 76.28 | 2.03M |
| 2024-04-30 | 77.01 | 75.27 | ↓$1.74 (-2.26%) | 75.22 | 77.11 | 2.36M |
| 2024-04-29 | 75.95 | 77.00 | ↑$1.05 (1.38%) | 75.95 | 77.11 | 2.08M |
| 2024-04-26 | 76.02 | 75.97 | ↓$0.05 (-0.07%) | 75.58 | 76.46 | 1.92M |
| 2024-04-25 | 75.80 | 76.21 | ↑$0.41 (0.54%) | 74.79 | 76.33 | 2.37M |
| 2024-04-24 | 74.65 | 76.05 | ↑$1.40 (1.88%) | 72.52 | 78.57 | 6.37M |
| 2024-04-23 | 80.83 | 80.70 | ↓$0.13 (-0.16%) | 80.42 | 81.16 | 1.69M |
| 2024-04-22 | 79.82 | 80.36 | ↑$0.54 (0.68%) | 79.76 | 81.06 | 1.51M |
| 2024-04-19 | 80.19 | 79.49 | ↓$0.70 (-0.87%) | 79.31 | 80.53 | 2.44M |
| 2024-04-18 | 80.50 | 80.18 | ↓$0.32 (-0.40%) | 80.05 | 81.16 | 1.52M |
| 2024-04-17 | 80.71 | 80.20 | ↓$0.51 (-0.63%) | 79.67 | 80.95 | 1.87M |
| 2024-04-16 | 81.60 | 81.04 | ↓$0.56 (-0.69%) | 80.79 | 81.60 | 1.01M |
| 2024-04-15 | 83.24 | 81.60 | ↓$1.64 (-1.97%) | 81.26 | 83.66 | 1.55M |
| 2024-04-12 | 82.72 | 82.41 | ↓$0.31 (-0.37%) | 81.95 | 82.98 | 1.29M |
| 2024-04-11 | 83.13 | 83.49 | ↑$0.36 (0.43%) | 82.86 | 84.03 | 1.17M |
| 2024-04-10 | 83.00 | 83.23 | ↑$0.23 (0.28%) | 82.70 | 83.97 | 1.46M |
| 2024-04-09 | 84.51 | 84.19 | ↓$0.32 (-0.38%) | 83.70 | 84.69 | 1.28M |
| 2024-04-08 | 84.59 | 84.22 | ↓$0.37 (-0.44%) | 83.98 | 84.96 | 1.23M |
| 2024-04-05 | 84.05 | 84.27 | ↑$0.22 (0.26%) | 83.75 | 84.57 | 1.25M |
| 2024-04-04 | 85.47 | 83.77 | ↓$1.70 (-1.99%) | 83.32 | 85.79 | 1.10M |
| 2024-04-03 | 84.61 | 84.74 | ↑$0.13 (0.15%) | 84.54 | 85.71 | 1.47M |
| 2024-04-02 | 84.81 | 84.82 | ↑$0.01 (0.01%) | 84.32 | 85.25 | 1.42M |
Create an account or log in to view more rows.
$FTV shorters eat my shit
$FTV oh my!
$FTV what’s gonna happen now
$FTV bounce back baby
$FTV how much did you make this past week?
$FTV Chill out and chill some more. It's all temporary.
$FTV nice day!
$FTV let’s go down baby 😉
$FTV let’s gooooo
$FTV very normal lol sike