Fortive Corp (FTV) Historical Stock Data
78.57 ↓0.39 (-0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTV is up 0.07% 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 78.88 | 78.57 | ↓$0.31 (-0.39%) | 77.74 | 78.96 | 2.07M |
| 2024-12-02 | 79.39 | 78.96 | ↓$0.43 (-0.54%) | 78.34 | 79.39 | 1.45M |
| 2024-11-29 | 79.39 | 79.33 | ↓$0.06 (-0.08%) | 79.23 | 79.80 | 1.23M |
| 2024-11-27 | 79.11 | 79.40 | ↑$0.29 (0.37%) | 78.99 | 79.75 | 1.75M |
| 2024-11-26 | 79.33 | 78.96 | ↓$0.37 (-0.47%) | 78.49 | 79.42 | 2.59M |
| 2024-11-25 | 79.00 | 79.68 | ↑$0.68 (0.86%) | 78.61 | 80.16 | 3.57M |
| 2024-11-22 | 77.09 | 78.42 | ↑$1.33 (1.73%) | 76.98 | 78.59 | 3.02M |
| 2024-11-21 | 76.03 | 76.95 | ↑$0.92 (1.21%) | 75.56 | 77.03 | 3.93M |
| 2024-11-20 | 74.82 | 75.75 | ↑$0.93 (1.24%) | 74.59 | 75.77 | 3.31M |
| 2024-11-19 | 73.81 | 74.50 | ↑$0.69 (0.93%) | 73.81 | 74.77 | 2.29M |
| 2024-11-18 | 74.27 | 74.61 | ↑$0.34 (0.46%) | 74.14 | 74.89 | 2.28M |
| 2024-11-15 | 75.29 | 74.82 | ↓$0.47 (-0.62%) | 74.56 | 75.57 | 3.04M |
| 2024-11-14 | 76.05 | 75.61 | ↓$0.44 (-0.58%) | 75.60 | 76.57 | 3.07M |
| 2024-11-13 | 74.84 | 76.19 | ↑$1.35 (1.80%) | 74.84 | 76.66 | 2.33M |
| 2024-11-12 | 75.99 | 75.05 | ↓$0.94 (-1.24%) | 74.67 | 76.49 | 2.48M |
| 2024-11-11 | 75.57 | 76.16 | ↑$0.59 (0.78%) | 75.46 | 76.70 | 3.32M |
| 2024-11-08 | 73.87 | 75.20 | ↑$1.33 (1.80%) | 73.79 | 75.30 | 3.76M |
| 2024-11-07 | 74.15 | 74.01 | ↓$0.14 (-0.19%) | 73.32 | 74.42 | 3.70M |
| 2024-11-06 | 73.54 | 74.29 | ↑$0.75 (1.02%) | 73.04 | 74.53 | 4.27M |
| 2024-11-05 | 71.17 | 71.39 | ↑$0.22 (0.31%) | 71.08 | 72.09 | 3.73M |
| 2024-11-04 | 71.37 | 71.16 | ↓$0.21 (-0.29%) | 70.82 | 71.74 | 3.31M |
| 2024-11-01 | 71.40 | 71.34 | ↓$0.06 (-0.08%) | 71.19 | 72.18 | 3.33M |
| 2024-10-31 | 71.86 | 71.43 | ↓$0.43 (-0.60%) | 71.25 | 72.54 | 2.48M |
| 2024-10-30 | 73.24 | 72.09 | ↓$1.15 (-1.57%) | 71.91 | 74.48 | 3.72M |
| 2024-10-29 | 74.89 | 74.60 | ↓$0.29 (-0.39%) | 74.10 | 75.22 | 3.78M |
| 2024-10-28 | 75.41 | 75.16 | ↓$0.25 (-0.33%) | 74.96 | 75.90 | 2.55M |
| 2024-10-25 | 75.69 | 74.97 | ↓$0.72 (-0.95%) | 74.37 | 75.76 | 2.71M |
| 2024-10-24 | 75.67 | 75.02 | ↓$0.65 (-0.86%) | 74.94 | 75.73 | 1.89M |
| 2024-10-23 | 75.57 | 75.51 | ↓$0.06 (-0.08%) | 75.03 | 76.11 | 4.86M |
| 2024-10-22 | 76.83 | 75.86 | ↓$0.97 (-1.26%) | 75.78 | 76.84 | 1.99M |
Create an account or log in to view more rows.
$FTV very normal lol sike
$FTV rocket fuel tanks are full. Gonna shoot to the stars
$FTV I'll say it again slowwwllyyyy! Better stocks to short by far
$FTV let’s gooooo
$FTV bag holders for life club
$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?