FTV - Fortive Corp
74.2
-0.720 -0.970%
Share volume: 2,942,701
Last Updated: 03-11-2025
Measuring And Control Equipment/Industrial Measurement Instruments & Related Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$74.92
-0.72
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $75.00 | $75.00 | $75.18 | $75.18 | $73.62 | $73.62 | $74.20 | $74.20 | 2,942,701 | $2,942,701.00 |
| 03-10-2025 | $75.50 | $75.50 | $75.83 | $75.83 | $74.35 | $74.35 | $74.92 | $74.92 | 2,940,519 | $2,940,519.00 |
| 03-07-2025 | $76.33 | $76.33 | $77.08 | $77.08 | $75.57 | $75.57 | $76.60 | $76.60 | 3,263,740 | $3,263,740.00 |
| 03-06-2025 | $77.50 | $77.50 | $77.79 | $77.79 | $76.55 | $76.55 | $77.20 | $77.20 | 2,369,900 | $2,369,900.00 |
| 03-05-2025 | $77.44 | $77.44 | $78.72 | $78.72 | $77.27 | $77.27 | $78.11 | $78.11 | 4,122,457 | $4,122,457.00 |
| 03-04-2025 | $78.33 | $78.33 | $78.56 | $78.56 | $76.71 | $76.71 | $77.21 | $77.21 | 2,638,271 | $2,638,271.00 |
| 03-03-2025 | $79.99 | $79.99 | $80.74 | $80.74 | $78.54 | $78.54 | $79.00 | $79.00 | 3,558,399 | $3,558,399.00 |
| 02-28-2025 | $79.78 | $79.78 | $80.00 | $80.00 | $78.56 | $78.56 | $79.54 | $79.54 | 4,220,762 | $4,022,282.00 |
| 02-27-2025 | $80.00 | $80.00 | $80.86 | $80.86 | $79.56 | $79.56 | $79.60 | $79.60 | 2,173,147 | $2,173,147.00 |
| 02-26-2025 | $79.99 | $79.99 | $80.74 | $80.74 | $79.41 | $79.41 | $79.91 | $79.91 | 2,912,011 | $2,912,011.00 |