Historical Data for Fortive Corporation (FTV)

$ 66.50   -0.02 (-0.03%) Volume: 2.77m 4:02 PM EDT Oct 23, 2020
After Hours:  $ 66.00   -0.50 (-0.75%) Volume: 22.11k 7:28 PM EDT Oct 23, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/23/20 66.96 67.34 66.34 66.50 2.77m -0.02 -0.03% 66.50 184.81m 20,977
10/22/20 66.28 66.81 65.98 66.52 2.26m 0.70 1.06% 66.52 149.81m 18,902
10/21/20 66.16 66.5799 65.61 65.82 2.06m -0.07 -0.11% 65.82 135.78m 19,121
10/20/20 66.30 66.655 65.55 65.89 2.14m 0.12 0.18% 65.89 141.61m 19,904
10/19/20 67.10 67.245 65.53 65.77 1.63m -1.37 -2.04% 65.77 107.99m 19,504
10/16/20 67.70 67.84 67.02 67.14 1.95m -0.28 -0.42% 67.14 131.24m 16,528
10/15/20 66.40 67.65 66.07 67.42 1.41m 0.42 0.63% 67.42 95.13m 15,323
10/14/20 66.23 67.12 66.02 67.00 2.31m 0.58 0.87% 67.00 154.52m 19,090
10/13/20 66.78 67.79 66.17 66.42 2.86m -1.28 -1.89% 66.42 190.75m 28,056
10/12/20 69.75 69.99 67.56 67.70 4.23m -2.12 -3.04% 67.70 287.93m 29,795
10/09/20 70.00 71.02 69.30 69.82 13.66m -11.97 -14.64% 69.82 956.49m 57,500
10/08/20 81.47 82.12 80.785 81.79 3.09m 0.75 0.93% 81.79 251.99m 30,317
10/07/20 79.25 81.48 79.25 81.04 3.36m 2.39 3.04% 81.04 271.31m 24,208
10/06/20 79.90 80.645 78.41 78.65 2.52m -0.41 -0.52% 78.65 199.98m 22,159
10/05/20 78.72 79.145 77.83 79.06 3.18m 1.66 2.14% 79.06 250.59m 25,929
10/02/20 74.54 78.57 74.48 77.40 1.97m 2.06 2.73% 77.40 152.58m 19,736
10/01/20 76.84 77.03 74.79 75.34 2.2m -0.87 -1.14% 75.34 165.77m 24,820
09/30/20 76.70 77.34 75.585 76.21 2.56m 0.00 0.00% 76.21 196.35m 22,314
09/29/20 75.77 76.94 75.28 76.21 3.19m 0.48 0.63% 76.21 242.94m 20,047
09/28/20 75.79 76.57 75.055 75.73 1.92m 1.56 2.10% 75.73 145.93m 18,352
09/25/20 72.15 74.23 71.85 74.17 2.41m 1.43 1.97% 74.17 177.59m 23,182