FTV
Fortive Corp
$78.62
0.97 (1.22%)
FTV Stock Quote Delayed 15 Minutes
| Historical Data for FTV |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/22/19 | 79.82 | 80.25 | 79.49 | 1,725,252 | 79.59 | -0.31 -0.39% |
| 05/21/19 | 79.91 | 80.24 | 79.75 | 1,108,415 | 79.90 | 0.56 0.71% |
| 05/20/19 | 79.76 | 79.96 | 79.13 | 1,278,736 | 79.34 | -1.18 -1.47% |
| 05/17/19 | 80.55 | 81.32 | 79.94 | 1,335,000 | 80.52 | -0.83 -1.02% |
| 05/16/19 | 82.15 | 82.23 | 81.29 | 1,042,070 | 81.35 | -0.01 -0.01% |
| 05/15/19 | 80.20 | 81.80 | 79.89 | 1,013,842 | 81.36 | 0.85 1.06% |
| 05/14/19 | 80.74 | 81.80 | 80.47 | 1,372,741 | 80.51 | 0.01 0.01% |
| 05/13/19 | 80.77 | 80.98 | 79.97 | 2,065,181 | 80.50 | -2.13 -2.58% |
| 05/10/19 | 81.75 | 82.71 | 80.66 | 938,000 | 82.63 | 0.37 0.45% |
| 05/09/19 | 81.66 | 82.32 | 81.26 | 998,810 | 82.26 | -0.22 -0.27% |
| 05/08/19 | 82.59 | 83.04 | 82.10 | 2,002,641 | 82.48 | -1.00 -1.20% |
| 05/07/19 | 83.87 | 84.10 | 83.12 | 1,557,768 | 83.48 | -1.46 -1.72% |
| 05/06/19 | 85.10 | 85.19 | 84.36 | 981,817 | 84.94 | -1.63 -1.88% |
| 05/03/19 | 86.15 | 86.66 | 85.93 | 684,100 | 86.57 | 0.74 0.86% |
| 05/02/19 | 85.36 | 85.98 | 84.81 | 823,706 | 85.83 | 0.45 0.53% |
| 05/01/19 | 86.42 | 86.77 | 85.28 | 998,307 | 85.38 | -0.96 -1.11% |
| 04/30/19 | 85.88 | 86.53 | 85.45 | 1,667,114 | 86.34 | 0.49 0.57% |
| 04/29/19 | 85.58 | 86.43 | 85.33 | 2,122,307 | 85.85 | 0.62 0.73% |
| 04/26/19 | 81.36 | 85.58 | 80.91 | 3,262,900 | 85.23 | -2.56 -2.92% |
| 04/25/19 | 88.45 | 89.01 | 87.23 | 2,097,599 | 87.79 | -1.27 -1.43% |
| 04/24/19 | 89.25 | 89.48 | 88.82 | 1,038,140 | 89.06 | 0.10 0.11% |
| 04/23/19 | 88.37 | 89.24 | 88.17 | 1,030,584 | 88.96 | 0.60 0.68% |
| 04/22/19 | 87.93 | 88.51 | 87.60 | 1,229,624 | 88.36 | -0.14 -0.16% |
| 04/18/19 | 88.04 | 88.70 | 87.75 | 1,468,000 | 88.50 | 0.89 1.02% |
| 04/17/19 | 88.37 | 88.62 | 87.60 | 1,012,856 | 87.61 | -0.03 -0.03% |
| 04/16/19 | 88.00 | 88.20 | 87.37 | 1,040,260 | 87.64 | -0.18 -0.20% |
| 04/15/19 | 87.84 | 88.36 | 87.23 | 726,285 | 87.82 | 0.16 0.18% |
| 04/12/19 | 87.32 | 87.83 | 87.20 | 905,800 | 87.66 | 0.81 0.93% |
| 04/11/19 | 86.29 | 87.07 | 85.81 | 1,925,651 | 86.85 | 0.82 0.95% |
| 04/10/19 | 86.25 | 86.28 | 85.81 | 1,445,347 | 86.03 | -0.09 -0.10% |
| 04/09/19 | 86.34 | 86.62 | 85.83 | 748,735 | 86.12 | -0.81 -0.93% |
| 04/08/19 | 86.49 | 86.95 | 85.92 | 1,325,301 | 86.93 | 0.20 0.23% |
| 04/05/19 | 86.62 | 86.94 | 86.32 | 1,583,400 | 86.73 | 0.43 0.50% |
| 04/04/19 | 86.65 | 87.15 | 86.20 | 908,950 | 86.30 | -0.22 -0.25% |
| 04/03/19 | 86.28 | 86.95 | 86.07 | 896,819 | 86.52 | 0.84 0.98% |
| 04/02/19 | 85.39 | 85.81 | 85.00 | 755,780 | 85.68 | 0.61 0.72% |
| 04/01/19 | 84.64 | 85.20 | 84.30 | 1,166,949 | 85.07 | 1.18 1.41% |
| 03/29/19 | 83.60 | 84.05 | 83.28 | 1,248,200 | 83.89 | 0.95 1.15% |
| 03/28/19 | 82.56 | 83.42 | 82.39 | 1,209,646 | 82.94 | 0.60 0.73% |
| 03/27/19 | 83.84 | 83.94 | 82.22 | 1,293,913 | 82.34 | -1.24 -1.48% |
| 03/26/19 | 83.28 | 83.95 | 82.80 | 1,422,529 | 83.58 | 0.98 1.19% |
| 03/25/19 | 82.23 | 82.94 | 82.00 | 661,197 | 82.60 | 0.37 0.45% |
| 03/22/19 | 83.80 | 83.97 | 82.21 | 1,137,300 | 82.23 | -1.99 -2.36% |
| 03/21/19 | 82.87 | 84.45 | 82.78 | 908,318 | 84.22 | 1.23 1.48% |
| 03/20/19 | 83.17 | 83.57 | 82.29 | 1,380,191 | 82.99 | -0.06 -0.07% |
| 03/19/19 | 83.57 | 83.79 | 82.75 | 1,688,945 | 83.05 | -0.36 -0.43% |
| 03/18/19 | 82.61 | 83.66 | 82.52 | 1,032,321 | 83.41 | 0.87 1.05% |
| 03/15/19 | 82.58 | 83.15 | 82.43 | 1,849,300 | 82.54 | -0.10 -0.12% |
| 03/14/19 | 82.89 | 83.35 | 82.54 | 1,339,277 | 82.64 | -0.54 -0.65% |
| 03/13/19 | 82.62 | 83.70 | 82.43 | 1,540,410 | 83.18 | 1.06 1.29% |
| 03/12/19 | 82.34 | 82.60 | 81.79 | 1,397,332 | 82.12 | -0.06 -0.07% |
| 03/11/19 | 80.53 | 82.21 | 80.53 | 1,472,684 | 82.18 | 1.78 2.21% |
| 03/08/19 | 80.24 | 81.01 | 79.59 | 1,544,100 | 80.40 | -0.66 -0.81% |
| 03/07/19 | 81.99 | 81.99 | 80.68 | 1,539,629 | 81.06 | -0.98 -1.19% |
| 03/06/19 | 82.29 | 82.71 | 81.95 | 1,051,076 | 82.04 | -0.21 -0.26% |
| 03/05/19 | 82.70 | 83.04 | 82.25 | 1,083,364 | 82.25 | -0.33 -0.40% |
| Download Data To Spreadsheet | ||||||
FTV Stock Predictions, Articles, and Fortive Corp News
3 Big Stock Charts for Tuesday: Micron Technology, Fortive and Morgan Stanley
The stock charts of FTV, MS and MU merit a closer technical look heading into today's trading action. Here are the levels to watch.
3 Stock Charts for Monday: Cisco Systems, Fortive and Walgreens Boots Alliance
The stock charts of WBA, FTV and CSCO are worth a closer look as the new trading week kicks off. Here's what you should know.
Thursday’s Vital Data: Square, Netflix and Fortive
SQ call options rose after a price target hike. NFLX rallied on an industry subscriptions report. FTV was flooded amid its unit sale to Altra.
3 Big Stock Charts for Tuesday: Fortive, General Mills and Macy’s
The stock charts of FTV, M and GIS are poised to make long-brewing moves regardless of which direction the market takes from here.
5 Top Stocks with Big Potential Catch-Up Moves
These 5 stocks appear poised for potentially significant positive moves based on a screening of the top Zacks Ranked Sectors and Industries.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
