FTV Quote, Trading Chart, Fortive Corporation

home / stock / ftv / ftv quote

Stock Information
Company Name: Fortive Corporation
Stock Symbol: FTV
Market: NYSE
Website: fortive.com
Menu
FTV FTV Quote FTV Short FTV News FTV Articles FTV Message Board
Get FTV Alerts

News, Short Squeeze, Breakout and More Instantly...
FTV Quote
Last:$75.59
Change Percent:-0.18%
Open:$77.23
Previous Close:$75.59
High:$77.23
Low:$75.515
Volume:1,308,065
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FTV Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$77.23
Close:$75.59
High:$77.23
Low:$75.515
Volume:1,308,065
Date:2024-07-18
Open:$77.39
Close:$77.09
High:$78.72
Low:$77
Volume:1,295,141
Date:2024-07-17
Open:$78.69
Close:$77.88
High:$78.99
Low:$77.86
Volume:1,226,964
Date:2024-07-16
Open:$76.56
Close:$78.92
High:$79.37
Low:$76.15
Volume:2,251,043
Date:2024-07-15
Open:$75.46
Close:$76.23
High:$76.54
Low:$75.42
Volume:1,297,414
Date:2024-07-12
Open:$75.86
Close:$75.59
High:$76.47
Low:$75.5
Volume:1,318,290
Date:2024-07-11
Open:$73.96
Close:$74.95
High:$75.54
Low:$73.78
Volume:1,414,215
Date:2024-07-10
Open:$72.47
Close:$73.66
High:$73.72
Low:$72.47
Volume:1,314,838
Date:2024-07-09
Open:$73.16
Close:$72.64
High:$73.39
Low:$72.59
Volume:1,148,805
Date:2024-07-08
Open:$74.68
Close:$73.54
High:$74.81
Low:$73
Volume:1,609,265
Date:2024-07-05
Open:$72.14
Close:$72.41
High:$72.53
Low:$71.65
Volume:1,079,887
Date:2024-07-04
Open:$72.52
Close:$72.28
High:$72.54
Low:$72.06
Volume:815,986
Date:2024-07-03
Open:$72.52
Close:$72.28
High:$72.54
Low:$72.06
Volume:815,986
Date:2024-07-02
Open:$71.73
Close:$72.3
High:$72.475
Low:$71.73
Volume:1,940,466
Date:2024-07-01
Open:$74.6
Close:$72.12
High:$74.6
Low:$72.1
Volume:2,020,776
Date:2024-06-28
Open:$73.64
Close:$74.1
High:$74.86
Low:$73.2
Volume:3,271,187
Date:2024-06-27
Open:$73.02
Close:$73.57
High:$73.58
Low:$72.72
Volume:1,852,846
Date:2024-06-26
Open:$72.49
Close:$73.07
High:$73.455
Low:$71.77
Volume:3,030,208
Date:2024-06-25
Open:$73.83
Close:$72.96
High:$73.97
Low:$72.52
Volume:1,654,628
Date:2024-06-24
Open:$73.78
Close:$74.24
High:$74.975
Low:$73.15
Volume:1,865,375