Fortive Corp (NY: FTV )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	66.12	67.63	65.79	67.61	3,175,975	+1.79(+2.72%)
Jan 30, 2023	66.38	66.58	65.64	65.82	1,754,852	-0.78(-1.16%)
Jan 27, 2023	66.23	67.10	66.05	66.59	1,111,966	+0.09(+0.13%)
Jan 26, 2023	66.89	67.02	65.81	66.50	1,089,018	+0.16(+0.24%)
Jan 25, 2023	66.06	66.54	64.96	66.34	1,423,018	-0.48(-0.71%)
Jan 24, 2023	66.45	67.07	64.91	66.82	1,247,005	+0.37(+0.55%)
Jan 23, 2023	65.21	66.61	64.84	66.45	1,654,245	+1.41(+2.17%)
Jan 20, 2023	65.05	65.79	62.66	65.04	3,926,750	+0.33(+0.51%)
Jan 19, 2023	66.37	66.41	64.68	64.71	2,234,081	-1.21(-1.84%)
Jan 18, 2023	67.13	67.55	65.85	65.93	1,649,947	-0.98(-1.47%)
Jan 17, 2023	67.22	67.56	66.90	66.91	1,617,069	-0.10(-0.15%)
Jan 13, 2023	66.21	67.34	66.21	67.01	1,108,139	+0.35(+0.52%)
Jan 12, 2023	66.95	66.95	66.11	66.66	896,896	+0.07(+0.10%)
Jan 11, 2023	66.10	66.63	65.62	66.59	1,195,871	+0.88(+1.35%)
Jan 10, 2023	65.21	65.87	65.11	65.71	1,110,798	+0.31(+0.47%)
Jan 09, 2023	65.49	66.34	65.08	65.40	1,522,708	+0.27(+0.41%)
Jan 06, 2023	64.30	65.32	64.15	65.13	1,333,728	+1.60(+2.52%)
Jan 05, 2023	64.37	64.68	63.41	63.53	1,615,618	-1.28(-1.98%)
Jan 04, 2023	64.50	65.26	64.03	64.81	1,568,324	+0.94(+1.48%)
Jan 03, 2023	64.35	64.67	63.20	63.87	1,634,111	+0.02(+0.03%)
Dec 30, 2022	63.89	64.39	63.28	63.85	968,362	-0.50(-0.77%)
Dec 29, 2022	63.63	64.74	63.10	64.35	929,676	+1.29(+2.05%)
Dec 28, 2022	64.15	64.25	63.03	63.05	741,005	-0.86(-1.35%)
Dec 27, 2022	63.99	64.26	63.46	63.92	736,892	+0.17(+0.26%)
Dec 23, 2022	63.45	63.88	62.98	63.75	966,330	+0.21(+0.33%)
Dec 22, 2022	64.12	64.26	62.33	63.54	934,817	-1.12(-1.74%)
Dec 21, 2022	63.87	64.79	63.75	64.66	1,249,383	+1.24(+1.96%)
Dec 20, 2022	63.21	63.58	63.00	63.42	1,230,979	+0.21(+0.33%)
Dec 19, 2022	63.28	64.04	62.94	63.21	1,866,940	-0.23(-0.36%)
Dec 16, 2022	63.25	63.85	63.07	63.44	2,221,872	-0.53(-0.82%)
Dec 15, 2022	65.47	66.01	63.60	63.97	2,439,348	-2.47(-3.72%)
Dec 14, 2022	67.32	67.93	66.13	66.44	1,871,087	-0.89(-1.33%)
Dec 13, 2022	68.57	68.57	66.82	67.34	1,818,313	+0.73(+1.09%)
Dec 12, 2022	65.63	66.78	65.37	66.61	1,126,319	+1.30(+1.99%)
Dec 09, 2022	66.29	66.54	65.30	65.31	1,798,865	-0.83(-1.26%)
Dec 08, 2022	66.24	66.48	65.71	66.15	1,123,284	+0.15(+0.23%)
Dec 07, 2022	66.12	66.54	65.78	66.00	1,320,165	-0.12(-0.18%)
Dec 06, 2022	66.65	66.94	65.57	66.12	1,340,900	-0.69(-1.03%)
Dec 05, 2022	66.89	67.18	66.28	66.80	1,522,312	-1.01(-1.49%)
Dec 02, 2022	66.62	68.01	66.46	67.81	1,366,430	+0.35(+0.52%)
Dec 01, 2022	67.59	67.97	67.03	67.47	1,536,850	+0.34(+0.50%)
Nov 30, 2022	65.24	67.15	64.28	67.13	3,699,387	+1.94(+2.97%)
Nov 29, 2022	65.15	65.43	64.60	65.19	1,354,656	+0.02(+0.03%)
Nov 28, 2022	66.96	67.08	64.99	65.17	1,306,895	-2.40(-3.56%)
Nov 25, 2022	67.62	67.88	67.36	67.57	522,620	+0.18(+0.27%)
Nov 23, 2022	67.42	67.78	67.20	67.40	1,592,987	+0.13(+0.19%)
Nov 22, 2022	67.18	67.35	66.61	67.27	1,234,255	+0.55(+0.82%)
Nov 21, 2022	66.07	66.93	66.07	66.72	1,618,280	+0.60(+0.90%)
Nov 18, 2022	66.66	66.99	65.75	66.12	1,588,511	+0.21(+0.32%)
Nov 17, 2022	65.67	65.97	65.03	65.92	1,288,169	-0.65(-0.97%)
Nov 16, 2022	66.18	66.96	65.83	66.56	1,525,087	+0.31(+0.46%)
Nov 15, 2022	67.35	67.51	65.96	66.25	1,926,967	-0.17(-0.25%)
Nov 14, 2022	67.62	68.09	66.38	66.42	2,042,462	-1.55(-2.28%)
Nov 11, 2022	67.83	68.91	67.62	67.97	2,562,677	+0.57(+0.84%)
Nov 10, 2022	66.16	67.55	66.16	67.41	2,691,529	+3.53(+5.53%)
Nov 09, 2022	63.81	64.79	63.54	63.87	3,256,991	-0.26(-0.40%)
Nov 08, 2022	64.30	64.70	63.56	64.13	1,988,308	+0.06(+0.09%)
Nov 07, 2022	64.43	64.52	63.67	64.07	2,910,112	-0.05(-0.08%)
Nov 04, 2022	63.03	64.27	62.22	64.12	3,187,535	+2.14(+3.46%)
Nov 03, 2022	61.12	62.95	60.93	61.98	1,765,627	+0.18(+0.29%)
Nov 02, 2022	63.13	64.19	61.76	61.80	1,558,130	-1.68(-2.64%)

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.