Historical Data for Fortive Corporation (FTV)

$ 69.47   -0.09 (-0.13%) Volume: 3.11m 4:02 PM EDT Aug 4, 2020
After Hours:  $ 69.47 0.00 (0.00%) Volume: 25.27k 4:42 PM EDT Aug 4, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/04/20 69.44 69.99 69.10 69.47 3.11m -0.09 -0.13% 69.47 215.92m 28,784
08/03/20 70.51 70.63 69.32 69.56 3.75m -0.63 -0.90% 69.56 261.76m 34,155
07/31/20 71.86 71.86 69.76 70.19 2.91m -1.97 -2.73% 70.19 204.28m 25,099
07/30/20 72.50 72.75 71.62 72.16 2.78m -1.44 -1.96% 72.16 200.54m 27,995
07/29/20 73.34 73.97 72.75 73.60 3.78m 2.57 3.62% 73.60 277.28m 25,537
07/28/20 71.63 71.76 70.96 71.03 2.11m -0.87 -1.21% 71.03 150.8m 20,117
07/27/20 71.22 72.14 71.025 71.90 2.13m 0.90 1.27% 71.90 152.58m 19,781
07/24/20 72.63 72.63 70.86 71.00 1.85m -1.53 -2.11% 71.00 131.36m 14,176
07/23/20 71.84 73.02 71.825 72.53 1.33m 1.00 1.40% 72.53 96.28m 14,238
07/22/20 71.03 71.74 70.87 71.53 1.97m 0.33 0.46% 71.53 141.01m 17,368
07/21/20 70.95 71.79 70.95 71.20 1.33m 0.45 0.64% 71.20 94.58m 14,646
07/20/20 71.94 72.00 70.51 70.75 1.14m -1.34 -1.86% 70.75 81.11m 13,590
07/17/20 72.07 72.51 71.66 72.09 1.22m 0.38 0.53% 72.09 88.04m 12,723
07/16/20 71.02 72.15 70.23 71.71 2.05m 0.52 0.73% 71.71 146.65m 14,224
07/15/20 70.22 71.59 69.92 71.19 1.79m 2.03 2.94% 71.19 127.32m 18,516
07/14/20 67.77 69.33 67.03 69.16 1.93m 1.53 2.26% 69.16 133.12m 16,556
07/13/20 67.67 68.66 67.44 67.63 1.29m 0.37 0.55% 67.63 87.66m 12,313
07/10/20 67.39 67.62 66.93 67.26 1.73m -0.02 -0.03% 67.26 116.09m 15,652
07/09/20 67.98 68.6197 66.88 67.28 1.19m -1.00 -1.46% 67.28 80.43m 12,339
07/08/20 67.89 68.34 67.14 68.28 1.23m 0.22 0.32% 68.28 83.68m 13,201
07/07/20 68.73 68.94 68.01 68.06 985.73k -1.09 -1.58% 68.06 67.44m 10,305
07/06/20 69.35 69.59 68.715 69.15 1.22m 1.00 1.47% 69.15 84.58m 13,123