Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortive Corp (NY: FTV )

74.44 +0.94 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 43.54 43.54 43.54 0 -0.31(-0.70%)
Dec 29, 2016 43.83 43.95 43.51 43.85 612,402 +0.21(+0.48%)
Dec 28, 2016 44.38 44.38 43.41 43.64 742,434 -0.58(-1.30%)
Dec 27, 2016 44.45 44.52 43.93 44.21 501,946 -0.04(-0.09%)
Dec 23, 2016 44.25 44.25 44.25 0 +0.34(+0.78%)
Dec 22, 2016 43.94 44.63 43.59 43.91 1,901,009 -0.02(-0.06%)
Dec 21, 2016 44.63 44.63 43.77 43.94 1,810,452 -0.76(-1.69%)
Dec 20, 2016 44.85 45.02 44.50 44.69 1,463,202 +0.07(+0.16%)
Dec 19, 2016 44.50 44.68 44.16 44.62 1,440,347 +0.11(+0.24%)
Dec 16, 2016 44.54 44.67 44.16 44.51 3,259,415 +0.02(+0.04%)
Dec 15, 2016 44.01 44.89 43.78 44.50 1,934,706 +0.45(+1.03%)
Dec 14, 2016 43.75 44.92 43.73 44.04 1,921,166 +0.32(+0.74%)
Dec 13, 2016 44.07 44.20 43.23 43.72 3,352,121 -0.11(-0.26%)
Dec 12, 2016 43.74 44.14 43.63 43.83 1,884,884 -0.01(-0.02%)
Dec 09, 2016 43.44 43.97 43.29 43.84 1,775,436 +0.26(+0.60%)
Dec 08, 2016 44.14 44.21 43.38 43.58 2,713,783 -0.45(-1.03%)
Dec 07, 2016 43.84 44.17 43.36 44.03 4,047,238 +0.19(+0.44%)
Dec 06, 2016 43.81 43.94 43.47 43.84 2,810,104 +0.07(+0.17%)
Dec 05, 2016 44.46 44.56 43.49 43.77 1,745,254 -0.46(-1.05%)
Dec 02, 2016 44.07 44.68 43.85 44.23 3,135,400 +0.24(+0.54%)
Dec 01, 2016 44.76 44.82 43.84 43.99 4,096,027 -0.65(-1.45%)
Nov 30, 2016 45.18 45.59 44.49 44.64 5,793,464 -0.24(-0.52%)
Nov 29, 2016 44.94 45.45 44.82 44.88 1,327,805 -0.25(-0.56%)
Nov 28, 2016 45.53 45.66 44.91 45.13 1,296,436 -0.31(-0.68%)
Nov 25, 2016 45.53 45.58 45.02 45.44 602,677 +0.14(+0.30%)
Nov 23, 2016 45.30 45.30 45.30 0 +0.35(+0.78%)
Nov 22, 2016 44.44 45.28 44.29 44.95 1,642,194 +0.50(+1.11%)
Nov 21, 2016 43.99 44.72 43.78 44.46 1,715,975 +0.16(+0.37%)
Nov 18, 2016 44.17 44.39 43.86 44.29 1,498,449 +0.11(+0.24%)
Nov 17, 2016 44.09 44.32 43.78 44.19 1,150,800 +0.05(+0.11%)
Nov 16, 2016 43.61 44.15 43.55 44.14 1,891,366 +0.26(+0.59%)
Nov 15, 2016 43.73 44.15 43.53 43.88 2,100,929 +0.24(+0.56%)
Nov 14, 2016 43.51 43.83 43.37 43.64 3,239,192 +0.34(+0.79%)
Nov 11, 2016 43.86 44.38 43.20 43.30 1,765,386 -0.65(-1.48%)
Nov 10, 2016 43.74 44.87 43.54 43.95 2,215,308 +0.60(+1.38%)
Nov 09, 2016 42.15 43.73 42.08 43.35 2,064,470 +0.66(+1.54%)
Nov 08, 2016 42.06 42.81 41.65 42.69 1,437,994 +0.70(+1.66%)
Nov 07, 2016 41.81 42.22 41.38 41.99 1,735,149 +0.55(+1.33%)
Nov 04, 2016 41.37 41.89 40.98 41.44 1,934,167 +0.11(+0.25%)
Nov 03, 2016 40.78 41.51 40.53 41.33 1,411,470 +0.54(+1.31%)
Nov 02, 2016 40.90 41.47 40.77 40.80 1,085,085 -0.14(-0.34%)
Nov 01, 2016 41.30 41.37 40.53 40.94 2,190,208 -0.45(-1.10%)
Oct 31, 2016 40.71 41.63 40.57 41.39 1,926,178 +0.68(+1.67%)
Oct 28, 2016 40.73 41.91 40.32 40.71 4,907,227 +2.21(+5.73%)
Oct 27, 2016 38.67 38.67 37.95 38.50 3,877,890 -0.23(-0.59%)
Oct 26, 2016 38.76 39.02 38.55 38.73 1,935,728 -0.12(-0.31%)
Oct 25, 2016 39.32 39.32 38.80 38.85 1,577,994 -0.51(-1.30%)
Oct 24, 2016 39.62 39.94 39.21 39.36 1,565,864 -0.10(-0.25%)
Oct 21, 2016 39.10 39.64 39.02 39.46 2,105,289 -0.02(-0.06%)
Oct 20, 2016 39.84 39.88 39.28 39.49 1,750,466 -0.56(-1.40%)
Oct 19, 2016 39.95 40.37 39.29 40.05 928,097 +0.24(+0.61%)
Oct 18, 2016 40.26 40.80 39.73 39.80 1,421,615 +0.02(+0.06%)
Oct 17, 2016 40.18 40.21 39.66 39.78 1,377,088 -0.32(-0.81%)
Oct 14, 2016 39.79 40.49 39.58 40.10 1,075,904 +0.52(+1.31%)
Oct 13, 2016 39.43 40.28 38.92 39.58 1,491,813 -0.14(-0.35%)
Oct 12, 2016 40.05 40.05 39.45 39.72 1,998,044 -0.19(-0.47%)
Oct 11, 2016 40.48 40.67 39.75 39.91 1,728,981 -0.59(-1.46%)
Oct 10, 2016 40.73 40.80 40.46 40.50 1,259,461 +0.02(+0.04%)
Oct 07, 2016 40.95 41.20 40.43 40.48 1,301,994 -0.62(-1.52%)
Oct 06, 2016 41.21 41.33 40.95 41.11 942,294 -0.19(-0.47%)
Oct 05, 2016 41.37 41.59 41.03 41.30 1,090,902 +0.11(+0.26%)
Oct 04, 2016 41.56 41.72 40.99 41.20 1,495,748 -0.47(-1.13%)
Oct 03, 2016 41.03 41.89 41.03 41.67 1,679,195 +0.40(+0.96%)
Sep 30, 2016 41.45 41.57 40.77 41.27 2,310,196 +0.16(+0.39%)
Sep 29, 2016 41.42 41.85 41.05 41.11 1,722,592 -0.83(-1.97%)
Sep 28, 2016 41.95 41.98 41.63 41.93 1,117,002 +0.09(+0.21%)
Sep 27, 2016 41.43 41.98 41.39 41.85 1,382,159 +0.32(+0.76%)
Sep 26, 2016 41.08 41.75 40.78 41.53 1,315,076 +0.28(+0.67%)
Sep 23, 2016 41.59 41.82 41.07 41.25 995,544 -0.62(-1.47%)
Sep 22, 2016 41.63 42.15 41.59 41.87 2,034,057 +0.54(+1.29%)
Sep 21, 2016 40.92 41.36 40.72 41.33 1,049,383 +0.59(+1.45%)
Sep 20, 2016 41.17 41.42 40.71 40.74 1,320,224 -0.43(-1.04%)
Sep 19, 2016 40.87 41.68 40.85 41.17 1,202,892 +0.42(+1.03%)
Sep 16, 2016 40.63 40.86 40.07 40.75 2,900,667 -0.19(-0.46%)
Sep 15, 2016 40.52 41.03 40.13 40.94 1,747,930 +0.38(+0.94%)
Sep 14, 2016 40.58 40.95 40.25 40.56 1,421,153 -0.02(-0.04%)
Sep 13, 2016 41.24 41.68 40.52 40.57 1,982,134 -0.95(-2.28%)
Sep 12, 2016 40.56 41.71 40.43 41.52 2,297,043 +0.54(+1.31%)
Sep 09, 2016 41.98 42.17 40.99 40.99 2,677,232 -1.44(-3.40%)
Sep 08, 2016 42.71 42.94 42.38 42.43 1,353,967 -0.49(-1.15%)
Sep 07, 2016 42.51 43.07 42.18 42.92 2,149,973 +0.17(+0.40%)
Sep 06, 2016 43.38 43.42 42.40 42.75 1,595,692 -0.53(-1.22%)
Sep 02, 2016 42.99 43.28 43.28 43.28 1,036,999 +0.61(+1.43%)
Sep 01, 2016 42.94 43.06 42.28 42.67 1,183,239 -0.03(-0.08%)
Aug 31, 2016 42.54 42.83 42.16 42.70 2,039,464 +0.05(+0.11%)
Aug 30, 2016 42.32 43.30 42.32 42.66 1,174,297 +0.16(+0.38%)
Aug 29, 2016 41.98 42.80 41.80 42.49 1,288,662 +0.44(+1.04%)
Aug 26, 2016 41.87 42.44 41.78 42.06 1,156,341 +0.20(+0.48%)
Aug 25, 2016 41.50 42.07 41.33 41.85 1,708,024 +0.20(+0.49%)
Aug 24, 2016 41.56 41.98 41.03 41.65 854,455 -0.37(-0.89%)
Aug 23, 2016 41.59 42.19 41.41 42.02 3,104,546 +0.52(+1.25%)
Aug 22, 2016 42.04 42.14 41.36 41.51 1,335,886 -0.53(-1.27%)
Aug 19, 2016 42.87 42.87 41.87 42.04 1,477,315 -1.00(-2.33%)
Aug 18, 2016 43.09 43.34 42.86 43.04 1,080,232 -0.20(-0.47%)
Aug 17, 2016 43.46 43.51 43.19 43.25 1,274,890 -0.11(-0.26%)
Aug 16, 2016 43.38 43.68 43.13 43.36 1,237,835 -0.09(-0.21%)
Aug 15, 2016 42.87 43.54 42.80 43.45 1,800,573 +0.77(+1.80%)
Aug 12, 2016 42.10 42.81 41.94 42.68 1,590,454 +0.13(+0.30%)
Aug 11, 2016 41.08 42.68 41.05 42.55 2,460,990 +1.70(+4.16%)
Aug 10, 2016 40.87 41.13 40.57 40.85 1,460,294 -0.01(-0.02%)
Aug 09, 2016 39.46 40.91 39.21 40.86 1,331,235 +0.33(+0.82%)
Aug 08, 2016 41.00 41.19 40.44 40.53 2,613,862 -0.43(-1.05%)
Aug 05, 2016 40.70 41.28 40.70 40.95 3,292,394 +0.45(+1.10%)
Aug 04, 2016 40.15 40.57 40.06 40.51 3,762,841 +0.61(+1.52%)
Aug 03, 2016 38.46 40.06 38.34 39.90 5,816,843 +1.44(+3.75%)
Aug 02, 2016 38.46 38.88 38.20 38.46 4,035,164 -0.24(-0.63%)
Aug 01, 2016 38.95 39.28 38.53 38.70 3,681,564 -0.33(-0.85%)
Jul 29, 2016 39.24 39.51 38.87 39.04 5,537,895 -0.36(-0.90%)
Jul 28, 2016 39.47 39.75 39.15 39.39 3,610,018 -0.22(-0.55%)
Jul 27, 2016 39.74 40.08 39.44 39.61 2,011,339 -0.29(-0.73%)
Jul 26, 2016 39.32 40.02 39.09 39.90 1,940,713 +0.24(+0.61%)
Jul 25, 2016 39.85 40.04 38.75 39.66 3,760,407 -0.34(-0.85%)
Jul 22, 2016 40.49 40.72 39.91 40.00 3,026,554 -0.68(-1.67%)
Jul 21, 2016 40.81 40.99 40.48 40.68 3,750,881 -0.08(-0.20%)
Jul 20, 2016 41.98 42.04 40.49 40.76 4,139,382 -0.98(-2.35%)
Jul 19, 2016 41.33 41.75 40.84 41.74 2,414,022 +0.21(+0.51%)
Jul 18, 2016 41.11 41.76 40.90 41.53 1,923,577 +0.05(+0.12%)
Jul 15, 2016 41.93 42.03 40.98 41.48 4,556,961 -0.28(-0.66%)
Jul 14, 2016 40.75 41.89 40.44 41.76 4,299,814 +0.77(+1.88%)
Jul 13, 2016 40.95 41.38 40.35 40.99 6,007,990 +0.04(+0.10%)
Jul 12, 2016 41.30 41.34 40.70 40.95 6,857,947 -0.45(-1.08%)
Jul 11, 2016 39.85 41.48 39.66 41.39 7,462,376 +0.74(+1.83%)
Jul 08, 2016 38.83 40.98 38.66 40.65 5,240,782 +1.99(+5.15%)
Jul 07, 2016 38.56 38.87 38.34 38.66 6,776,314 -0.01(-0.02%)
Jul 06, 2016 38.11 39.35 37.48 38.66 8,282,592 -0.69(-1.75%)
Jul 05, 2016 40.00 44.00 39.19 39.35 7,695,001 -0.76(-1.90%)
Jul 01, 2016 40.11 40.11 40.11 0 +0.23(+0.57%)
Jun 30, 2016 39.47 40.49 38.95 39.89 35,935 +0.69(+1.76%)
Jun 29, 2016 39.03 40.49 38.95 39.20 6,791 +0.33(+0.85%)
Jun 28, 2016 38.87 40.08 37.35 38.87 829,535 +1.48(+3.96%)
Jun 27, 2016 37.68 38.87 37.25 37.38 11,221 +0.14(+0.37%)
Jun 24, 2016 38.50 38.50 37.25 37.25 1,794 -2.02(-5.15%)
Jun 23, 2016 39.35 39.35 39.27 39.27 292,444 +0.40(+1.04%)
Jun 22, 2016 40.49 40.49 38.87 38.87 308,877 -1.62(-4.00%)
Jun 17, 2016 40.49 40.49 40.49 0 +2.43(+6.38%)
Jun 15, 2016 38.06 6 +0.04(+0.11%)
Jun 14, 2016 36.44 38.02 36.44 38.02 247 +3.20(+9.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.