Fortive Corp (FTV) Historical Stock Data
75.97 ↓0.24 (-0.31%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FTV is down -0.19% a day on average. There have been 15 days where Fortive Corp closed green and 15 days where FTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-01 | 85.93 | 84.62 | ↓$1.31 (-1.52%) | 84.45 | 85.93 | 2.19M |
| 2024-03-28 | 85.82 | 86.02 | ↑$0.20 (0.23%) | 85.66 | 86.21 | 1.24M |
| 2024-03-27 | 85.37 | 86.02 | ↑$0.65 (0.76%) | 85.30 | 86.13 | 1.22M |
| 2024-03-26 | 84.62 | 84.89 | ↑$0.27 (0.32%) | 83.89 | 85.53 | 1.69M |
| 2024-03-25 | 85.45 | 84.43 | ↓$1.02 (-1.19%) | 84.39 | 85.83 | 1.62M |
| 2024-03-22 | 87.00 | 85.66 | ↓$1.34 (-1.54%) | 85.56 | 87.10 | 1.78M |
| 2024-03-21 | 86.14 | 86.20 | ↑$0.06 (0.07%) | 85.51 | 86.60 | 3.72M |
| 2024-03-20 | 85.28 | 85.88 | ↑$0.60 (0.70%) | 85.28 | 86.09 | 1.60M |
| 2024-03-19 | 85.28 | 85.36 | ↑$0.08 (0.09%) | 85.01 | 85.72 | 2.08M |
| 2024-03-18 | 85.76 | 85.22 | ↓$0.54 (-0.63%) | 85.17 | 85.99 | 1.10M |
| 2024-03-15 | 84.80 | 85.35 | ↑$0.55 (0.65%) | 84.18 | 85.73 | 2.16M |
Create an account or log in to view more rows.
$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
$FTV back to business