FTV

Fortive Corp

$78.62 0.97 (1.22%)
12:44 EDT FTV Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.28 (0.36%)
P/E:       25.12
Market Cap:       27.43B
EPS:       3.13
Volume:       763,401
Day's Range:       78.24 - 79.23
52wk Range:       62.89 - 89.48
Previous Close:       79.59
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

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!