FTV - Fortive Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201970.8270.4070.2370.2370.239,906
Nov 20, 201970.8271.1170.0970.1070.102,629,800
Nov 19, 201971.3571.6070.7371.1071.101,599,600
Nov 18, 201971.4371.5970.9571.1571.151,224,300
Nov 15, 201971.4672.7571.3371.6371.631,894,700
Nov 14, 201971.3571.7470.9671.1371.131,432,300
Nov 13, 201971.4871.8670.9570.9870.981,256,600
Nov 12, 201972.0272.6571.7672.1072.101,575,900
Nov 11, 201972.2272.8271.9372.0872.081,206,400
Nov 08, 201972.2372.9371.9272.8872.88860,700
Nov 07, 201973.5573.6872.1672.2972.291,366,600
Nov 06, 201973.3873.3972.6773.1973.191,274,100
Nov 05, 201973.9174.3572.9873.5173.511,571,900
Nov 04, 201972.3073.9871.8073.7373.732,442,600
Nov 01, 201969.6371.8169.4371.8071.802,128,400
Oct 31, 201969.2169.4268.3469.0069.001,355,800
Oct 30, 201968.3169.7868.0369.4269.421,749,200
Oct 29, 201968.4168.9567.6068.4968.494,458,000
Oct 28, 201968.3870.4168.3868.6468.643,127,600
Oct 25, 201971.3571.3567.5168.3668.364,163,700
Oct 24, 201972.3272.3270.4671.5171.512,113,700
Oct 23, 201972.1872.4571.6472.3472.341,508,000
Oct 22, 201971.6072.8971.0372.2672.261,346,700
Oct 21, 201971.4072.3871.1571.9271.921,771,500
Oct 18, 201970.4471.3570.3170.9470.941,680,600
Oct 17, 201969.7871.0769.5870.9170.911,696,300
Oct 16, 201969.3570.1469.0969.3569.352,122,000
Oct 15, 201967.9169.6367.8469.5169.512,312,400
Oct 14, 201967.5968.0667.2867.9667.961,521,100
Oct 11, 201966.2668.4666.2667.9567.953,217,100
Oct 10, 201964.6965.7464.6965.4365.431,283,700
Oct 09, 201965.0165.0163.9264.8764.871,669,500
Oct 08, 201964.8465.0064.1064.2464.241,462,000
Oct 07, 201966.2566.4765.5965.6465.641,405,000
Oct 04, 201965.7066.5465.2366.5066.501,428,900
Oct 03, 201964.2265.9363.5165.6865.682,463,700
Oct 02, 201965.4565.9463.6764.4364.434,360,200
Oct 01, 201968.9669.2366.2066.2866.283,189,600
Sep 30, 201968.9769.1568.2468.5668.562,229,800
Sep 27, 201968.4068.9967.8368.6068.602,142,600
Sep 26, 201967.8368.8367.2867.9867.982,472,000
Sep 25, 201967.0068.0066.8367.8467.842,266,300
Sep 24, 201967.9168.2366.4966.9466.943,026,300
Sep 23, 201967.8068.4567.6567.9567.951,978,500
Sep 20, 201968.8569.1767.9368.1868.185,981,400
Sep 19, 201969.6870.2368.7968.7968.791,494,200
Sep 18, 201968.6769.7368.2569.6969.691,423,400
Sep 17, 201969.3369.7068.7169.0669.061,354,700
Sep 16, 201969.7270.1869.4569.5069.501,510,400
Sep 13, 201969.9870.3669.8370.0270.021,556,000
Sep 12, 201970.7570.9769.3969.9869.981,593,300
Sep 11, 201968.8770.5968.2370.5970.592,322,700
Sep 10, 201968.1069.0668.0168.6168.612,494,100
Sep 09, 201968.4768.8467.7968.0168.013,339,400
Sep 06, 201968.5069.0668.2268.4768.473,043,400
Sep 05, 201967.7368.5767.5068.1068.104,264,800
Sep 04, 201968.9769.2565.5266.9666.967,384,600
Sep 03, 201970.1570.4368.9469.0269.021,480,700
Aug 30, 201971.2471.5770.7770.9070.901,610,700
Aug 29, 201970.4870.8269.7770.6970.691,079,900
Aug 29, 20190.07 Dividend
Aug 28, 201968.5669.6868.4369.6469.571,486,000
Aug 27, 201969.7370.1168.9169.0368.961,179,700
Aug 26, 201969.0269.1767.8669.1469.072,003,200
Aug 23, 201969.3470.0568.0368.3768.301,642,000
Aug 22, 201970.6470.8669.7169.7569.681,159,000
Aug 21, 201970.8770.9570.0970.2570.181,321,500
Aug 20, 201969.8770.4269.3470.0169.941,800,800
Aug 19, 201969.9170.3969.6270.0870.011,081,100
Aug 16, 201967.9669.2167.7968.9368.862,405,400
Aug 15, 201967.5267.6466.6867.3367.261,353,400
Aug 14, 201968.8769.0566.9967.3367.262,245,800
Aug 13, 201969.3471.1968.9070.0169.941,152,200
Aug 12, 201969.9670.2469.0369.0769.001,255,800
Aug 09, 201971.6671.6770.2470.5070.431,314,000
Aug 08, 201971.5772.0471.1371.8471.771,463,800
Aug 07, 201970.3771.1969.6571.1471.071,942,400
Aug 06, 201970.7371.5070.0071.4271.351,976,500
Aug 05, 201970.8571.5370.1370.4170.342,497,200
Aug 02, 201973.7073.8071.8573.6473.572,103,300
Aug 01, 201975.8876.0473.2373.7573.681,995,000
Jul 31, 201976.6576.8775.3276.0575.972,104,300
Jul 30, 201976.3876.8276.0076.8076.721,842,200
Jul 29, 201978.1878.3476.2176.8376.753,040,300
Jul 26, 201974.1979.5174.1978.4578.375,223,900
Jul 25, 201982.2982.5181.4281.8081.721,651,400
Jul 24, 201981.1282.7980.9382.2582.171,311,900
Jul 23, 201979.4981.6379.4881.4381.351,821,000
Jul 22, 201978.4079.1978.4078.9978.911,514,200
Jul 19, 201979.4179.7378.4678.5178.432,866,000
Jul 18, 201979.5279.9478.7479.1079.021,858,500
Jul 17, 201981.2681.4579.6179.7079.621,169,200
Jul 16, 201980.7081.5780.6081.4181.33956,800
Jul 15, 201981.4081.4480.3880.7580.67768,900
Jul 12, 201980.2581.3380.2581.3181.23852,000
Jul 11, 201979.3979.8179.1079.7079.621,594,100
Jul 10, 201980.3981.0279.3379.3979.311,094,000
Jul 09, 201980.2480.4879.9380.2780.191,403,600
Jul 08, 201980.7881.2880.1680.4580.371,106,100
Jul 05, 201981.8181.9079.9080.9880.901,058,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...