New Zealand markets closed

Fortive Corporation (FTV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.01-0.01 (-0.01%)
As of 03:00PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202485.8286.1185.6686.0186.01352,602
27 Mar 202485.3786.1385.3086.0286.021,224,100
26 Mar 202484.6285.5383.8984.8984.891,688,900
25 Mar 202485.4585.8384.3984.4384.431,620,600
22 Mar 202487.0087.1085.5685.6685.661,784,200
21 Mar 202486.1486.6085.5186.2086.203,720,100
20 Mar 202485.2886.0985.2885.8885.881,599,100
19 Mar 202485.2885.7285.0185.3685.362,082,300
18 Mar 202485.7685.9985.1785.2285.221,104,400
15 Mar 202484.8085.7384.1885.3585.352,159,000
14 Mar 202486.1686.4985.0285.7885.781,462,000
13 Mar 202486.2386.7585.1085.4685.461,371,400
12 Mar 202485.0086.3984.4786.2086.201,588,100
11 Mar 202484.7184.9684.0884.8784.871,023,200
08 Mar 202485.0985.7084.6385.0585.05824,200
07 Mar 202484.8585.2884.4985.0185.011,085,700
06 Mar 202484.4685.4084.1384.2384.231,302,700
05 Mar 202484.5784.9183.7084.1484.141,112,600
04 Mar 202485.5085.6884.7684.7984.791,619,500
01 Mar 202485.0385.8684.8185.6485.641,155,800
29 Feb 202486.3886.3884.7285.1385.133,601,800
28 Feb 202485.7086.6185.5686.2986.291,127,200
27 Feb 202486.3086.3485.5786.1286.12776,700
26 Feb 202486.0086.2085.5786.0286.02913,600
23 Feb 202485.9186.4485.7286.1186.11763,000
22 Feb 202484.9585.9484.2185.6985.69948,100
22 Feb 20240.08 Dividend
21 Feb 202483.8184.4183.2784.4184.331,679,600
20 Feb 202483.6984.0683.2983.7483.661,338,800
16 Feb 202484.7685.3484.2884.3284.241,267,600
15 Feb 202483.8384.7083.7884.6184.531,437,300
14 Feb 202483.0383.6882.3783.5883.501,246,400
13 Feb 202482.0982.6581.7882.5282.441,418,600
12 Feb 202482.6583.4682.5183.1483.061,179,900
09 Feb 202482.1982.7381.8782.7082.621,223,900
08 Feb 202482.5682.5681.6482.2482.161,432,000
07 Feb 202481.8883.1081.8382.3382.252,591,200
06 Feb 202482.4782.4781.1181.5581.472,242,200
05 Feb 202482.3682.7381.6282.2882.202,674,100
02 Feb 202482.3683.4681.4483.0282.943,193,900
01 Feb 202478.7182.3678.0182.2382.154,103,400
31 Jan 202479.3182.1776.8778.1878.114,545,100
30 Jan 202474.3974.7774.0774.7074.632,742,400
29 Jan 202473.6474.7473.5374.6974.621,169,400
26 Jan 202474.5874.7073.7473.9773.901,319,600
25 Jan 202474.3474.5973.7974.2974.221,158,400
24 Jan 202475.7275.8173.7173.7473.672,237,000
23 Jan 202474.0074.4673.3874.3274.251,832,400
22 Jan 202472.6673.8072.6073.7173.641,870,700
19 Jan 202471.8872.3971.0972.2772.201,285,700
18 Jan 202471.1271.6970.8271.5871.511,018,000
17 Jan 202470.6471.3370.5070.9070.831,579,100
16 Jan 202471.5171.9070.7371.3771.301,026,800
12 Jan 202472.2972.6571.4671.8871.81871,700
11 Jan 202471.8572.0571.1671.7471.671,320,100
10 Jan 202471.8972.1871.5071.8271.751,114,200
09 Jan 202471.6772.1271.3271.8771.80988,900
08 Jan 202471.3372.2171.0372.1272.051,462,300
05 Jan 202471.4071.8070.8871.4471.371,267,500
04 Jan 202471.1572.3070.9971.5271.451,931,900
03 Jan 202472.1272.1270.8471.0470.972,078,600
02 Jan 202472.5173.2072.0372.2772.202,060,200
29 Dec 202373.4673.9973.3073.6373.56874,200
28 Dec 202373.6273.8773.4173.5873.511,158,700
27 Dec 202373.4573.9673.2973.6973.621,465,600
26 Dec 202372.8173.5072.7573.4473.371,076,000
22 Dec 202372.8873.2072.4672.8972.821,006,700
21 Dec 202372.1472.6171.7872.5872.511,105,800
20 Dec 202372.5772.6971.4771.6071.531,320,800
19 Dec 202372.4572.8372.1472.7972.721,390,900
18 Dec 202372.3072.3071.2172.1872.111,386,800
15 Dec 202372.4272.5471.2672.0872.015,691,600
14 Dec 202372.1774.1472.1773.0773.004,047,400
13 Dec 202371.1871.5870.7471.1971.123,299,200
12 Dec 202370.6771.4070.5371.0370.961,281,600
11 Dec 202369.0970.7869.0070.6770.602,015,000
08 Dec 202369.1769.6168.6268.8968.821,970,200
07 Dec 202368.9769.4068.8669.0668.991,104,100
06 Dec 202368.7869.3568.5568.6868.611,005,900
05 Dec 202369.3369.4968.1468.3068.241,629,900
04 Dec 202368.7569.5668.4769.5369.461,444,800
01 Dec 202368.9069.4768.5169.3069.232,576,800
30 Nov 202367.9569.0467.6068.9868.913,730,400
29 Nov 202368.1168.3867.6367.7167.651,118,500
28 Nov 202367.3268.0867.0867.5067.442,218,300
27 Nov 202367.2067.7967.0167.4467.381,875,700
24 Nov 202367.8368.0067.4567.5567.49725,900
22 Nov 202367.4568.0467.2767.8367.771,026,700
22 Nov 20230.08 Dividend
21 Nov 202367.6067.8167.2767.4167.271,420,900
20 Nov 202368.0068.0067.3967.6867.541,483,900
17 Nov 202367.9168.1667.3968.1067.951,429,000
16 Nov 202367.3968.0867.0967.6367.492,272,800
15 Nov 202367.0268.0766.8767.4467.302,488,600
14 Nov 202366.5867.3266.4066.9466.804,451,200
13 Nov 202365.6065.7665.1465.3265.181,941,800
10 Nov 202365.7666.0264.9965.8365.692,077,700
09 Nov 202365.8465.9765.2165.3465.201,804,000
08 Nov 202365.0765.8964.8865.4065.262,261,700
07 Nov 202365.4265.6864.6964.9664.822,863,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...