NYSE - Nasdaq Real Time Price USD

Fortive Corporation (FTV)

Compare
78.91
+0.21
+(0.27%)
At close: January 17 at 4:00:02 PM EST
78.09
-0.82
(-1.04%)
After hours: 7:11:41 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202579.3079.5078.7578.9178.912,659,800
Jan 16, 202578.5078.7177.9678.7078.702,363,400
Jan 15, 202578.4078.5077.3477.8877.882,749,900
Jan 14, 202576.5377.5976.3577.3577.351,400,500
Jan 13, 202575.0076.2774.8276.0976.092,142,800
Jan 10, 202575.8775.9974.7875.2875.282,433,100
Jan 8, 202576.4477.0775.5376.7576.752,292,000
Jan 7, 202576.5577.1676.2176.6576.652,446,200
Jan 6, 202576.2476.9275.9076.5276.522,802,900
Jan 3, 202574.4775.9974.3575.9075.901,726,000
Jan 2, 202575.4675.6974.2874.4174.411,870,300
Dec 31, 202475.3275.8574.8275.0075.001,228,000
Dec 30, 202474.8575.2474.0575.0475.041,703,100
Dec 27, 202475.5076.1375.1975.6575.652,350,100
Dec 26, 202474.7175.9074.5375.8075.801,971,500
Dec 24, 202474.4375.1274.2575.0075.00655,000
Dec 23, 202473.9074.7973.5874.4674.462,996,900
Dec 20, 202472.9174.5472.9174.4574.458,665,700
Dec 19, 202473.8674.4372.7373.2473.243,072,200
Dec 18, 202475.8276.2073.6373.6673.663,766,700
Dec 17, 202476.4477.2375.4975.7375.732,959,100
Dec 16, 202476.9077.3476.4876.8576.852,047,200
Dec 13, 202476.8076.9676.0676.8676.861,976,400
Dec 12, 202478.2078.5376.5476.8376.832,221,800
Dec 11, 202478.8678.8977.9078.2878.281,373,000
Dec 10, 202478.3878.8677.1578.3278.321,399,400
Dec 9, 202478.5379.2878.3978.4578.452,452,400
Dec 6, 202479.4879.7378.5378.8978.892,958,000
Dec 5, 202478.9279.2078.5979.1479.141,745,400
Dec 4, 202478.5479.0878.2578.8378.831,247,500
Dec 3, 202478.8878.9677.7478.5778.572,067,400
Dec 2, 202479.3979.4278.3478.9678.961,971,600
Nov 29, 2024 0.08 Dividend
Nov 29, 202479.3979.8079.2379.3379.331,234,800
Nov 27, 202479.1179.7578.9879.4079.321,754,300
Nov 26, 202479.3379.4278.4878.9678.882,588,800
Nov 25, 202479.0080.1678.6179.6879.603,570,600
Nov 22, 202477.0978.5876.9878.4278.343,209,300
Nov 21, 202476.0377.0375.5476.9576.873,926,800
Nov 20, 202474.8275.7774.5875.7575.673,315,300
Nov 19, 202473.8174.7673.8174.5074.422,288,500
Nov 18, 202474.2774.8974.1474.6174.532,277,800
Nov 15, 202475.2975.5774.5674.8274.743,452,500
Nov 14, 202476.0576.5775.6075.6175.533,087,100
Nov 13, 202474.8476.6674.8476.1976.112,787,200
Nov 12, 202475.9976.5274.6775.0574.972,614,400
Nov 11, 202475.5776.7175.4276.1676.083,446,500
Nov 8, 202473.8775.3073.7775.2075.123,757,200
Nov 7, 202474.1574.4273.2974.0173.943,699,300
Nov 6, 202473.5474.5373.0474.2974.224,273,500
Nov 5, 202471.1772.1071.0071.3971.323,734,500
Nov 4, 202471.3771.7470.8171.1671.093,313,600
Nov 1, 202471.4072.1871.1971.3471.273,334,400
Oct 31, 202471.8672.5771.2571.4371.363,175,300
Oct 30, 202473.2474.4871.9172.0972.023,715,200
Oct 29, 202474.8975.2274.1074.6074.523,793,100
Oct 28, 202475.4175.9374.9675.1675.082,547,800
Oct 25, 202475.6975.7674.3774.9774.892,728,400
Oct 24, 202475.6775.7274.9475.0274.942,313,800
Oct 23, 202475.5776.1175.0375.5175.434,867,500
Oct 22, 202476.8376.9275.7875.8675.782,003,100
Oct 21, 202477.4077.7476.6477.1277.041,687,000
Oct 18, 202477.6077.6676.9077.4777.393,083,500
Oct 17, 202477.5677.6976.7677.2777.191,717,100
Oct 16, 202477.4577.9377.1377.2377.151,342,000
Oct 15, 202478.6979.1877.1677.3077.222,533,400
Oct 14, 202478.1078.4877.5278.4578.371,754,700
Oct 11, 202477.2778.5677.2478.0277.941,286,900
Oct 10, 202477.4677.6676.8377.2477.161,614,400
Oct 9, 202476.5277.1376.3176.8276.74872,100
Oct 8, 202476.1176.7075.8276.4476.361,377,600
Oct 7, 202476.1276.9775.9276.3276.241,721,400
Oct 4, 202477.8977.9276.5076.9176.831,569,400
Oct 3, 202477.1177.3476.4876.7476.661,395,200
Oct 2, 202477.6378.2977.3677.6577.571,906,700
Oct 1, 202479.1379.3777.4377.6077.522,061,900
Sep 30, 202478.8379.1378.2178.9378.851,601,200
Sep 27, 202479.0679.8878.7979.2079.121,787,400
Sep 26, 202477.8778.7677.5778.5878.501,846,600
Sep 25, 202477.6477.7676.0476.1776.091,056,900
Sep 24, 202477.4377.6476.7377.2777.191,996,800
Sep 23, 202476.7577.1575.7876.1876.101,335,900
Sep 20, 202476.5876.7875.6176.3476.263,698,300
Sep 19, 202477.0077.6876.1077.2977.213,173,300
Sep 18, 202475.0276.4674.5375.7175.632,739,600
Sep 17, 202474.0374.8873.8574.7374.651,918,900
Sep 16, 202474.1274.4173.6973.7273.651,518,200
Sep 13, 2024 0.08 Dividend
Sep 13, 202473.6674.1773.4273.6073.531,658,700
Sep 12, 202472.6873.4471.4973.4073.252,506,800
Sep 11, 202472.0972.6370.2372.5172.363,405,700
Sep 10, 202472.4572.5071.6272.1171.964,773,300
Sep 9, 202471.3972.8470.9972.3172.164,682,000
Sep 6, 202472.4772.9070.4870.6770.524,424,500
Sep 5, 202472.5273.6672.2172.8072.655,930,500
Sep 4, 202472.5972.9471.4371.6971.542,726,300
Sep 3, 202474.0574.1272.2972.7872.632,594,300
Aug 30, 202473.9774.5873.6674.4074.242,974,200
Aug 29, 202473.5174.4873.1373.7173.561,011,800
Aug 28, 202473.9374.4172.9873.0472.892,023,000
Aug 27, 202473.2473.9073.1073.8373.681,772,800
Aug 26, 202473.6773.8073.1373.3673.211,677,100
Aug 23, 202472.8973.5772.5273.3973.241,331,500
Aug 22, 202472.4772.9172.1072.4372.282,111,900
Aug 21, 202470.8072.4270.7972.3972.242,282,600
Aug 20, 202470.5070.7370.2370.4170.262,327,600
Aug 19, 202469.8471.0569.3770.5670.412,569,100
Aug 16, 202469.8270.2269.3369.5869.432,971,800
Aug 15, 202469.7570.1069.1769.7969.641,808,700
Aug 14, 202469.5569.5568.5468.7368.592,513,100
Aug 13, 202468.6769.5467.9469.3469.191,423,700
Aug 12, 202468.9469.1568.1068.3368.191,352,600
Aug 9, 202468.7569.0367.7268.8868.741,772,600
Aug 8, 202467.4168.9767.1968.8968.751,999,600
Aug 7, 202468.4569.3166.9267.0166.871,760,900
Aug 6, 202467.8769.0267.4767.7367.593,162,000
Aug 5, 202466.8068.6866.1567.6467.503,503,000
Aug 2, 202469.7969.9368.4068.4468.302,909,900
Aug 1, 202471.5872.3270.0070.4670.312,511,800
Jul 31, 202471.7072.3771.2571.8571.702,646,200
Jul 30, 202471.5972.0570.7571.2071.051,554,800
Jul 29, 202471.0272.3371.0071.3071.151,927,800
Jul 26, 202470.6971.6069.8470.9970.842,623,600
Jul 25, 202470.1871.5669.4969.9969.843,791,200
Jul 24, 202471.0073.7667.9170.4070.255,773,600
Jul 23, 202476.4477.1576.3276.6876.522,154,500
Jul 22, 202476.1876.6675.4476.6276.461,265,500
Jul 19, 202477.2377.2375.5175.5975.431,308,100
Jul 18, 202477.3978.7277.0077.0976.931,295,100
Jul 17, 202478.6978.9977.8677.8877.721,226,900
Jul 16, 202476.5679.3776.1578.9278.752,250,900
Jul 15, 202475.4676.5475.4276.2376.071,297,400
Jul 12, 202475.8676.4775.5075.5975.431,318,300
Jul 11, 202473.9675.5473.7874.9574.791,414,200
Jul 10, 202472.4773.7272.4773.6673.511,314,800
Jul 9, 202473.1673.3972.5972.6472.491,148,800
Jul 8, 202474.6874.8173.0073.5473.391,609,300
Jul 5, 202472.1472.5371.6572.4172.261,079,900
Jul 3, 202472.5272.5472.0672.2872.13816,000
Jul 2, 202471.7372.4771.7372.3072.151,940,500
Jul 1, 202474.6074.6072.1072.1271.972,020,800
Jun 28, 202473.6474.8673.2074.1073.943,271,200
Jun 27, 202473.0273.5872.7273.5773.421,852,800
Jun 26, 202472.4973.4671.7773.0772.923,030,200
Jun 25, 202473.8373.9772.5272.9672.811,654,600
Jun 24, 202473.7874.9773.1574.2474.081,865,400
Jun 21, 202473.2073.7372.7073.6073.453,350,800
Jun 20, 202473.0873.5772.6072.9772.821,421,000
Jun 18, 202473.1973.5972.7473.3173.161,054,800
Jun 17, 202472.5073.4072.1873.2173.061,037,200
Jun 14, 202472.1772.8771.4472.7372.581,754,200
Jun 13, 202473.4373.6472.5272.9772.821,441,500
Jun 12, 202473.5674.5973.2873.8573.701,204,400
Jun 11, 202472.9373.2372.3572.8472.69979,400
Jun 10, 202472.7273.1972.3373.1573.001,097,000
Jun 7, 202473.1173.2172.5172.7572.60896,900
Jun 6, 202473.4673.9772.6473.2573.101,327,400
Jun 5, 202473.1173.7472.8273.6573.501,648,900
Jun 4, 202472.8373.3772.5372.7872.631,127,200
Jun 3, 202474.6074.8472.4272.9572.801,826,200
May 31, 2024 0.08 Dividend
May 31, 202473.5774.4973.2174.4474.282,555,300
May 30, 202473.3573.8473.0673.5873.351,415,900
May 29, 202473.8373.9572.9373.0572.821,084,600
May 28, 202475.8075.8574.3774.5674.321,423,300
May 24, 202475.8876.0875.4575.8975.651,190,000
May 23, 202477.0977.1075.5275.5875.341,224,200
May 22, 202477.1377.3876.7977.0776.821,117,800
May 21, 202476.9377.1576.5777.1076.851,813,400
May 20, 202477.2177.6777.0277.1476.891,267,300
May 17, 202477.6777.6777.0477.1676.911,045,000
May 16, 202477.7177.8677.0777.3377.08907,900
May 15, 202477.9478.3277.6177.7977.541,222,000
May 14, 202476.9877.7576.6777.4777.221,223,700
May 13, 202477.1277.5376.7976.8376.59966,200
May 10, 202477.9278.1076.8276.8876.641,516,300
May 9, 202476.6077.5876.4777.4877.231,074,600
May 8, 202476.7276.9676.2976.5376.291,391,500
May 7, 202477.4377.5076.9877.0476.791,500,000
May 6, 202476.5177.0676.4076.9876.742,016,000
May 3, 202476.4776.6875.6276.0875.842,306,500
May 2, 202475.8376.4775.4576.1075.861,727,000
May 1, 202475.5476.2875.1475.4475.202,026,800
Apr 30, 202477.0177.1175.2275.2775.032,356,300
Apr 29, 202475.9577.1175.9577.0076.762,079,900
Apr 26, 202476.0276.4675.5875.9775.731,918,800
Apr 25, 202475.8076.3374.7976.2175.972,373,700
Apr 24, 202474.6578.5772.5276.0575.816,373,800
Apr 23, 202480.8381.1580.4280.7080.441,691,900
Apr 22, 202479.8281.0679.7680.3680.101,507,100
Apr 19, 202480.1980.5379.3179.4979.242,406,400
Apr 18, 202480.5081.1680.0580.1879.921,518,500
Apr 17, 202480.7180.9579.6780.2079.941,866,000
Apr 16, 202481.6081.6080.7981.0480.781,012,500
Apr 15, 202483.2483.6681.2581.6081.341,553,400
Apr 12, 202482.7282.9881.9582.4182.151,292,200
Apr 11, 202483.1384.0382.8683.4983.221,166,200
Apr 10, 202483.0083.9682.7083.2382.971,455,300
Apr 9, 202484.5184.6983.7084.1983.921,280,700
Apr 8, 202484.5984.9683.9884.2283.951,225,300
Apr 5, 202484.0584.5783.7584.2784.001,251,800
Apr 4, 202485.4785.7983.3283.7783.501,098,900
Apr 3, 202484.6185.7184.5484.7484.471,468,900
Apr 2, 202484.8185.2584.3284.8284.551,416,100
Apr 1, 202485.9385.9384.4584.6284.352,189,500
Mar 28, 202485.8286.2185.6686.0285.751,244,400
Mar 27, 202485.3786.1385.3086.0285.751,224,100
Mar 26, 202484.6285.5383.8984.8984.621,688,900
Mar 25, 202485.4585.8384.3984.4384.161,620,600
Mar 22, 202487.0087.1085.5685.6685.391,784,200
Mar 21, 202486.1486.6085.5186.2085.933,720,100
Mar 20, 202485.2886.0985.2885.8885.611,599,100
Mar 19, 202485.2885.7285.0185.3685.092,082,300
Mar 18, 202485.7685.9985.1785.2284.951,104,400
Mar 15, 202484.8085.7384.1885.3585.082,159,000
Mar 14, 202486.1686.4985.0285.7885.511,462,000
Mar 13, 202486.2386.7585.1085.4685.191,371,400
Mar 12, 202485.0086.3984.4786.2085.931,588,100
Mar 11, 202484.7184.9684.0884.8784.601,023,200
Mar 8, 202485.0985.7084.6385.0584.78824,200
Mar 7, 202484.8585.2884.4985.0184.741,085,700
Mar 6, 202484.4685.4084.1384.2383.961,302,700
Mar 5, 202484.5784.9183.7084.1483.871,112,600
Mar 4, 202485.5085.6884.7684.7984.521,619,500
Mar 1, 202485.0385.8684.8185.6485.371,155,800
Feb 29, 202486.3886.3884.7285.1384.863,601,800
Feb 28, 202485.7086.6185.5686.2986.021,127,200
Feb 27, 202486.3086.3485.5786.1285.85776,700
Feb 26, 202486.0086.2085.5786.0285.75913,600
Feb 23, 202485.9186.4485.7286.1185.84763,000
Feb 22, 2024 0.08 Dividend
Feb 22, 202484.9585.9484.2185.6985.42948,100
Feb 21, 202483.8184.4183.2784.4184.061,679,600
Feb 20, 202483.6984.0683.2983.7483.391,338,800
Feb 16, 202484.7685.3484.2884.3283.971,267,600
Feb 15, 202483.8384.7083.7884.6184.261,437,300
Feb 14, 202483.0383.6882.3783.5883.241,246,400
Feb 13, 202482.0982.6581.7882.5282.181,418,600
Feb 12, 202482.6583.4682.5183.1482.801,179,900
Feb 9, 202482.1982.7381.8782.7082.361,223,900
Feb 8, 202482.5682.5681.6482.2481.901,432,000
Feb 7, 202481.8883.1081.8382.3381.992,591,200
Feb 6, 202482.4782.4781.1181.5581.212,242,200
Feb 5, 202482.3682.7381.6282.2881.942,674,100
Feb 2, 202482.3683.4681.4483.0282.683,193,900
Feb 1, 202478.7182.3678.0182.2381.894,103,400
Jan 31, 202479.3182.1776.8778.1877.864,545,100
Jan 30, 202474.3974.7774.0774.7074.392,742,400
Jan 29, 202473.6474.7473.5374.6974.381,169,400
Jan 26, 202474.5874.7073.7473.9773.661,319,600
Jan 25, 202474.3474.5973.7974.2973.981,158,400
Jan 24, 202475.7275.8173.7173.7473.442,237,000
Jan 23, 202474.0074.4673.3874.3274.011,832,400
Jan 22, 202472.6673.8072.6073.7173.411,870,700
Jan 19, 202471.8872.3971.0972.2771.971,285,700
Jan 18, 202471.1271.6970.8271.5871.281,018,000

Related Tickers

VNT Vontier Corporation
37.46
+0.67%
 
KEYS Keysight Technologies, Inc.
165.69
+0.37%
 
BMI Badger Meter, Inc.
215.17
+0.57%
 
ST Sensata Technologies Holding plc
28.42
+0.50%
 
VPG Vishay Precision Group, Inc.
22.73
-2.57%
 
TRMB Trimble Inc.
74.92
+1.38%
 
GRMN Garmin Ltd.
215.70
+0.53%
 
TDY Teledyne Technologies Incorporated
473.89
+0.38%
 
ITRI Itron, Inc.
105.36
+0.87%
 
JDG.L Judges Scientific plc
7,360.00
-3.16%