NYSE - Delayed Quote USD

Fortive Corporation (FTV)

79.49 -0.69 (-0.86%)
At close: April 19 at 4:00 PM EDT
78.97 -0.52 (-0.65%)
After hours: April 19 at 6:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 80.19 80.53 79.31 79.49 79.49 2,406,400
Apr 18, 2024 80.50 81.16 80.05 80.18 80.18 1,518,500
Apr 17, 2024 80.71 80.95 79.67 80.20 80.20 1,866,000
Apr 16, 2024 81.60 81.60 80.79 81.04 81.04 1,012,500
Apr 15, 2024 83.24 83.66 81.25 81.60 81.60 1,553,400
Apr 12, 2024 82.72 82.98 81.95 82.41 82.41 1,292,200
Apr 11, 2024 83.13 84.03 82.86 83.49 83.49 1,166,200
Apr 10, 2024 83.00 83.96 82.70 83.23 83.23 1,455,300
Apr 9, 2024 84.51 84.69 83.70 84.19 84.19 1,280,700
Apr 8, 2024 84.59 84.96 83.98 84.22 84.22 1,225,300
Apr 5, 2024 84.05 84.57 83.75 84.27 84.27 1,251,800
Apr 4, 2024 85.47 85.79 83.32 83.77 83.77 1,098,900
Apr 3, 2024 84.61 85.71 84.54 84.74 84.74 1,468,900
Apr 2, 2024 84.81 85.25 84.32 84.82 84.82 1,416,100
Apr 1, 2024 85.93 85.93 84.45 84.62 84.62 2,189,500
Mar 28, 2024 85.82 86.21 85.66 86.02 86.02 1,244,400
Mar 27, 2024 85.37 86.13 85.30 86.02 86.02 1,224,100
Mar 26, 2024 84.62 85.53 83.89 84.89 84.89 1,688,900
Mar 25, 2024 85.45 85.83 84.39 84.43 84.43 1,620,600
Mar 22, 2024 87.00 87.10 85.56 85.66 85.66 1,784,200
Mar 21, 2024 86.14 86.60 85.51 86.20 86.20 3,720,100
Mar 20, 2024 85.28 86.09 85.28 85.88 85.88 1,599,100
Mar 19, 2024 85.28 85.72 85.01 85.36 85.36 2,082,300
Mar 18, 2024 85.76 85.99 85.17 85.22 85.22 1,104,400
Mar 15, 2024 84.80 85.73 84.18 85.35 85.35 2,159,000
Mar 14, 2024 86.16 86.49 85.02 85.78 85.78 1,462,000
Mar 13, 2024 86.23 86.75 85.10 85.46 85.46 1,371,400
Mar 12, 2024 85.00 86.39 84.47 86.20 86.20 1,588,100
Mar 11, 2024 84.71 84.96 84.08 84.87 84.87 1,023,200
Mar 8, 2024 85.09 85.70 84.63 85.05 85.05 824,200
Mar 7, 2024 84.85 85.28 84.49 85.01 85.01 1,085,700
Mar 6, 2024 84.46 85.40 84.13 84.23 84.23 1,302,700
Mar 5, 2024 84.57 84.91 83.70 84.14 84.14 1,112,600
Mar 4, 2024 85.50 85.68 84.76 84.79 84.79 1,619,500
Mar 1, 2024 85.03 85.86 84.81 85.64 85.64 1,155,800
Feb 29, 2024 86.38 86.38 84.72 85.13 85.13 3,601,800
Feb 28, 2024 85.70 86.61 85.56 86.29 86.29 1,127,200
Feb 27, 2024 86.30 86.34 85.57 86.12 86.12 776,700
Feb 26, 2024 86.00 86.20 85.57 86.02 86.02 913,600
Feb 23, 2024 85.91 86.44 85.72 86.11 86.11 763,000
Feb 22, 2024 0.08 Dividend
Feb 22, 2024 84.95 85.94 84.21 85.69 85.69 948,100
Feb 21, 2024 83.81 84.41 83.27 84.41 84.33 1,679,600
Feb 20, 2024 83.69 84.06 83.29 83.74 83.66 1,338,800
Feb 16, 2024 84.76 85.34 84.28 84.32 84.24 1,267,600
Feb 15, 2024 83.83 84.70 83.78 84.61 84.53 1,437,300
Feb 14, 2024 83.03 83.68 82.37 83.58 83.50 1,246,400
Feb 13, 2024 82.09 82.65 81.78 82.52 82.44 1,418,600
Feb 12, 2024 82.65 83.46 82.51 83.14 83.06 1,179,900
Feb 9, 2024 82.19 82.73 81.87 82.70 82.62 1,223,900
Feb 8, 2024 82.56 82.56 81.64 82.24 82.16 1,432,000
Feb 7, 2024 81.88 83.10 81.83 82.33 82.25 2,591,200
Feb 6, 2024 82.47 82.47 81.11 81.55 81.47 2,242,200
Feb 5, 2024 82.36 82.73 81.62 82.28 82.20 2,674,100
Feb 2, 2024 82.36 83.46 81.44 83.02 82.94 3,193,900
Feb 1, 2024 78.71 82.36 78.01 82.23 82.15 4,103,400
Jan 31, 2024 79.31 82.17 76.87 78.18 78.11 4,545,100
Jan 30, 2024 74.39 74.77 74.07 74.70 74.63 2,742,400
Jan 29, 2024 73.64 74.74 73.53 74.69 74.62 1,169,400
Jan 26, 2024 74.58 74.70 73.74 73.97 73.90 1,319,600
Jan 25, 2024 74.34 74.59 73.79 74.29 74.22 1,158,400
Jan 24, 2024 75.72 75.81 73.71 73.74 73.67 2,237,000
Jan 23, 2024 74.00 74.46 73.38 74.32 74.25 1,832,400
Jan 22, 2024 72.66 73.80 72.60 73.71 73.64 1,870,700
Jan 19, 2024 71.88 72.39 71.09 72.27 72.20 1,285,700
Jan 18, 2024 71.12 71.69 70.82 71.58 71.51 1,018,000
Jan 17, 2024 70.64 71.33 70.50 70.90 70.83 1,579,100
Jan 16, 2024 71.51 71.90 70.73 71.37 71.30 1,026,800
Jan 12, 2024 72.29 72.65 71.46 71.88 71.81 871,700
Jan 11, 2024 71.85 72.05 71.16 71.74 71.67 1,320,100
Jan 10, 2024 71.89 72.18 71.50 71.82 71.75 1,114,200
Jan 9, 2024 71.67 72.12 71.32 71.87 71.80 988,900
Jan 8, 2024 71.33 72.21 71.03 72.12 72.05 1,462,300
Jan 5, 2024 71.40 71.80 70.88 71.44 71.37 1,267,500
Jan 4, 2024 71.15 72.30 70.99 71.52 71.45 1,931,900
Jan 3, 2024 72.12 72.12 70.84 71.04 70.97 2,078,600
Jan 2, 2024 72.51 73.20 72.03 72.27 72.20 2,060,200
Dec 29, 2023 73.46 73.99 73.30 73.63 73.56 874,200
Dec 28, 2023 73.62 73.87 73.41 73.58 73.51 1,158,700
Dec 27, 2023 73.45 73.96 73.29 73.69 73.62 1,465,600
Dec 26, 2023 72.81 73.50 72.75 73.44 73.37 1,076,000
Dec 22, 2023 72.88 73.20 72.46 72.89 72.82 1,006,700
Dec 21, 2023 72.14 72.61 71.78 72.58 72.51 1,105,800
Dec 20, 2023 72.57 72.69 71.47 71.60 71.53 1,320,800
Dec 19, 2023 72.45 72.83 72.14 72.79 72.72 1,390,900
Dec 18, 2023 72.30 72.30 71.21 72.18 72.11 1,386,800
Dec 15, 2023 72.42 72.54 71.26 72.08 72.01 5,691,600
Dec 14, 2023 72.17 74.14 72.17 73.07 73.00 4,047,400
Dec 13, 2023 71.18 71.58 70.74 71.19 71.12 3,299,200
Dec 12, 2023 70.67 71.40 70.53 71.03 70.96 1,281,600
Dec 11, 2023 69.09 70.78 69.00 70.67 70.60 2,015,000
Dec 8, 2023 69.17 69.61 68.62 68.89 68.82 1,970,200
Dec 7, 2023 68.97 69.40 68.86 69.06 68.99 1,104,100
Dec 6, 2023 68.78 69.35 68.55 68.68 68.61 1,005,900
Dec 5, 2023 69.33 69.49 68.14 68.30 68.24 1,629,900
Dec 4, 2023 68.75 69.56 68.47 69.53 69.46 1,444,800
Dec 1, 2023 68.90 69.47 68.51 69.30 69.23 2,576,800
Nov 30, 2023 67.95 69.04 67.60 68.98 68.91 3,730,400
Nov 29, 2023 68.11 68.38 67.63 67.71 67.65 1,118,500
Nov 28, 2023 67.32 68.08 67.08 67.50 67.44 2,218,300
Nov 27, 2023 67.20 67.79 67.01 67.44 67.38 1,875,700
Nov 24, 2023 67.83 68.00 67.45 67.55 67.49 725,900
Nov 22, 2023 0.08 Dividend
Nov 22, 2023 67.45 68.04 67.27 67.83 67.77 1,026,700
Nov 21, 2023 67.60 67.81 67.27 67.41 67.27 1,420,900
Nov 20, 2023 68.00 68.00 67.39 67.68 67.54 1,483,900
Nov 17, 2023 67.91 68.16 67.39 68.10 67.95 1,429,000
Nov 16, 2023 67.39 68.08 67.09 67.63 67.49 2,272,800
Nov 15, 2023 67.02 68.07 66.87 67.44 67.30 2,488,600
Nov 14, 2023 66.58 67.32 66.40 66.94 66.80 4,451,200
Nov 13, 2023 65.60 65.76 65.14 65.32 65.18 1,941,800
Nov 10, 2023 65.76 66.02 64.99 65.83 65.69 2,077,700
Nov 9, 2023 65.84 65.97 65.21 65.34 65.20 1,804,000
Nov 8, 2023 65.07 65.89 64.88 65.40 65.26 2,261,700
Nov 7, 2023 65.42 65.68 64.69 64.96 64.82 2,863,300
Nov 6, 2023 66.00 66.16 65.21 65.59 65.45 2,511,400
Nov 3, 2023 66.54 67.24 65.83 65.95 65.81 3,982,600
Nov 2, 2023 65.94 66.47 65.15 65.40 65.26 3,457,800
Nov 1, 2023 65.32 65.56 64.44 65.19 65.05 2,709,800
Oct 31, 2023 64.83 65.46 64.55 65.28 65.14 3,080,400
Oct 30, 2023 65.72 65.94 64.28 65.04 64.90 2,877,200
Oct 27, 2023 65.14 65.50 64.60 65.03 64.89 2,563,500
Oct 26, 2023 63.78 66.17 63.50 65.10 64.96 3,168,200
Oct 25, 2023 65.45 66.46 63.05 64.60 64.46 8,114,700
Oct 24, 2023 70.71 70.90 69.94 70.25 70.10 1,903,200
Oct 23, 2023 70.52 71.09 69.86 70.01 69.86 2,392,100
Oct 20, 2023 71.31 71.40 70.09 70.24 70.09 1,907,900
Oct 19, 2023 72.02 72.59 70.86 71.10 70.95 1,977,400
Oct 18, 2023 74.31 74.31 72.07 72.08 71.93 1,943,400
Oct 17, 2023 74.24 75.44 74.09 75.14 74.98 1,531,200
Oct 16, 2023 74.91 75.30 74.24 74.66 74.50 1,501,400
Oct 13, 2023 75.92 76.13 73.71 74.12 73.96 1,643,600
Oct 12, 2023 77.34 77.34 75.41 75.99 75.83 1,457,800
Oct 11, 2023 76.49 77.19 76.36 77.16 77.00 1,307,000
Oct 10, 2023 75.63 77.09 75.44 76.47 76.31 1,996,700
Oct 9, 2023 74.95 75.79 74.50 75.45 75.29 874,200
Oct 6, 2023 74.04 75.93 73.69 75.46 75.30 1,704,600
Oct 5, 2023 74.52 74.80 73.91 74.60 74.44 1,501,500
Oct 4, 2023 73.36 74.22 72.80 73.94 73.78 1,591,800
Oct 3, 2023 73.41 73.94 72.86 73.36 73.20 1,514,400
Oct 2, 2023 73.95 74.87 73.35 73.70 73.54 1,682,100
Sep 29, 2023 74.90 75.07 74.03 74.16 74.00 1,806,500
Sep 28, 2023 73.76 75.08 73.35 74.37 74.21 1,164,700
Sep 27, 2023 73.78 74.09 73.20 73.59 73.43 1,376,000
Sep 26, 2023 74.18 74.80 73.03 73.26 73.10 1,873,100
Sep 25, 2023 74.14 75.13 74.14 74.82 74.66 1,081,900
Sep 22, 2023 73.77 74.64 73.77 74.28 74.12 1,147,800
Sep 21, 2023 74.77 74.77 73.88 73.92 73.76 956,500
Sep 20, 2023 76.13 76.58 75.02 75.05 74.89 1,384,700
Sep 19, 2023 76.14 76.35 74.99 75.67 75.51 1,906,800
Sep 18, 2023 76.07 76.95 75.90 76.46 76.30 1,127,600
Sep 15, 2023 75.92 76.43 75.55 75.99 75.83 2,386,600
Sep 14, 2023 76.34 76.60 75.68 76.22 76.06 1,454,500
Sep 13, 2023 76.09 76.81 75.46 75.82 75.66 1,784,600
Sep 12, 2023 78.10 79.00 76.38 76.47 76.31 1,954,100
Sep 11, 2023 77.58 78.62 77.38 78.51 78.34 1,591,200
Sep 8, 2023 78.50 78.81 77.42 77.56 77.39 1,419,000
Sep 7, 2023 77.26 78.72 76.82 78.65 78.48 2,860,700
Sep 6, 2023 77.17 77.91 76.78 77.68 77.51 1,066,800
Sep 5, 2023 79.06 79.06 77.38 77.40 77.23 1,481,700
Sep 1, 2023 79.38 79.50 78.73 79.02 78.85 1,212,700
Aug 31, 2023 0.07 Dividend
Aug 31, 2023 79.12 79.41 78.85 78.85 78.68 1,897,600
Aug 30, 2023 78.92 79.37 78.71 79.19 78.95 1,444,600
Aug 29, 2023 77.44 78.67 77.33 78.59 78.35 1,165,900
Aug 28, 2023 77.26 77.94 77.10 77.51 77.28 912,500
Aug 25, 2023 76.55 77.35 75.93 77.02 76.79 3,102,300
Aug 24, 2023 77.42 78.01 75.97 76.05 75.82 2,205,000
Aug 23, 2023 76.76 78.05 76.47 77.79 77.56 1,311,400
Aug 22, 2023 76.82 77.13 76.16 76.52 76.29 1,368,400
Aug 21, 2023 76.08 76.62 75.75 76.48 76.25 1,422,100
Aug 18, 2023 76.50 76.65 75.33 76.08 75.85 3,500,100
Aug 17, 2023 79.00 79.13 77.36 77.38 77.15 1,951,600
Aug 16, 2023 78.85 79.36 78.56 78.72 78.48 1,781,900
Aug 15, 2023 79.30 79.50 78.70 79.11 78.87 1,754,200
Aug 14, 2023 79.39 79.81 79.13 79.79 79.55 1,762,300
Aug 11, 2023 79.04 79.47 78.68 79.41 79.17 2,061,000
Aug 10, 2023 79.02 79.90 78.56 79.36 79.12 2,927,500
Aug 9, 2023 78.73 79.15 78.38 78.91 78.67 1,810,800
Aug 8, 2023 77.80 78.89 77.44 78.73 78.49 1,813,300
Aug 7, 2023 77.88 79.10 77.88 78.44 78.20 2,229,800
Aug 4, 2023 78.42 78.62 77.25 77.38 77.15 1,708,500
Aug 3, 2023 77.93 78.31 77.32 78.16 77.92 2,172,900
Aug 2, 2023 77.96 78.71 77.49 78.28 78.04 2,328,800
Aug 1, 2023 77.78 78.65 77.75 78.31 78.07 2,129,800
Jul 31, 2023 77.20 78.36 76.70 78.35 78.11 3,343,100
Jul 28, 2023 76.93 77.12 76.29 77.00 76.77 1,842,600
Jul 27, 2023 77.33 77.63 76.02 76.35 76.12 2,433,600
Jul 26, 2023 74.22 76.94 73.15 76.74 76.51 3,200,000
Jul 25, 2023 73.48 74.29 73.25 74.16 73.94 2,608,600
Jul 24, 2023 74.35 74.82 73.78 74.03 73.81 1,606,600
Jul 21, 2023 74.45 74.61 74.06 74.27 74.05 1,430,700
Jul 20, 2023 74.63 74.87 74.01 74.34 74.12 1,586,600
Jul 19, 2023 74.07 74.58 73.69 74.36 74.14 1,666,000
Jul 18, 2023 74.52 74.88 74.28 74.56 74.34 1,748,600
Jul 17, 2023 74.01 74.85 74.01 74.74 74.51 1,345,400
Jul 14, 2023 74.59 74.83 74.03 74.17 73.95 1,191,100
Jul 13, 2023 75.03 75.47 74.78 74.86 74.63 1,115,000
Jul 12, 2023 75.00 75.35 74.71 75.05 74.82 1,122,700
Jul 11, 2023 74.21 74.78 74.04 74.61 74.39 1,178,900
Jul 10, 2023 72.89 74.14 72.67 74.02 73.80 1,565,600
Jul 7, 2023 72.13 73.41 72.03 72.35 72.13 1,162,200
Jul 6, 2023 72.74 72.82 71.64 72.22 72.00 2,009,000
Jul 5, 2023 73.17 73.78 72.91 73.04 72.82 1,696,100
Jul 3, 2023 74.04 74.66 73.69 73.92 73.70 773,200
Jun 30, 2023 74.18 74.87 73.96 74.77 74.54 1,584,400
Jun 29, 2023 72.32 73.58 72.32 73.54 73.32 1,453,300
Jun 28, 2023 73.17 73.36 72.71 72.90 72.68 1,651,900
Jun 27, 2023 72.37 73.30 72.18 73.06 72.84 1,681,900
Jun 26, 2023 71.09 72.26 71.09 72.03 71.81 1,621,400
Jun 23, 2023 70.19 71.09 70.01 71.03 70.82 1,767,300
Jun 22, 2023 71.28 71.47 70.55 70.94 70.73 1,238,500
Jun 21, 2023 71.12 71.59 70.71 71.22 71.01 1,457,100
Jun 20, 2023 71.20 71.70 70.76 71.50 71.28 1,507,200
Jun 16, 2023 72.47 72.84 71.81 71.82 71.60 3,690,500
Jun 15, 2023 69.70 72.38 69.60 71.97 71.75 3,734,600
Jun 14, 2023 69.98 70.36 69.27 69.50 69.29 1,519,100
Jun 13, 2023 68.55 69.81 68.55 69.74 69.53 1,548,700
Jun 12, 2023 68.15 68.73 67.79 68.45 68.24 1,232,800
Jun 9, 2023 68.59 68.66 67.63 68.15 67.94 1,212,800
Jun 8, 2023 68.71 68.96 68.32 68.40 68.19 1,598,000
Jun 7, 2023 67.48 68.99 67.17 68.82 68.61 1,868,100
Jun 6, 2023 66.58 67.45 66.58 67.23 67.03 964,300
Jun 5, 2023 67.36 67.42 66.36 66.89 66.69 1,559,800
Jun 2, 2023 66.05 67.56 66.02 67.27 67.07 2,384,600
Jun 1, 2023 65.01 65.55 64.65 65.47 65.27 3,046,200
May 31, 2023 66.95 67.00 64.71 65.11 64.91 7,899,100
May 30, 2023 67.87 68.35 67.13 67.24 67.04 2,485,000
May 26, 2023 65.89 68.31 65.61 67.82 67.62 3,734,400
May 25, 2023 0.07 Dividend
May 25, 2023 64.07 65.51 63.83 65.12 64.92 3,042,200
May 24, 2023 64.50 64.54 63.46 63.80 63.54 2,260,000
May 23, 2023 66.17 66.39 64.96 65.03 64.76 1,908,300
May 22, 2023 65.80 66.64 65.71 66.42 66.15 2,150,400
May 19, 2023 66.38 66.50 65.27 65.70 65.43 1,746,100
May 18, 2023 65.29 66.08 65.03 65.89 65.62 2,115,500
May 17, 2023 64.92 65.48 64.58 65.11 64.84 1,476,400
May 16, 2023 65.20 65.27 64.30 64.51 64.24 1,315,800
May 15, 2023 64.51 65.70 64.34 65.67 65.40 2,368,500
May 12, 2023 64.57 64.86 63.83 64.51 64.24 2,065,300
May 11, 2023 64.15 64.53 63.73 64.14 63.88 1,977,000
May 10, 2023 64.93 65.15 63.89 64.55 64.28 2,205,100
May 9, 2023 64.49 65.17 64.32 64.53 64.26 1,837,100
May 8, 2023 65.13 65.27 64.59 64.80 64.53 1,869,200
May 5, 2023 64.52 65.12 64.52 64.72 64.45 2,427,700
May 4, 2023 63.95 64.45 63.53 63.74 63.48 2,480,500
May 3, 2023 64.29 65.41 63.76 64.00 63.74 2,411,300
May 2, 2023 63.84 64.05 63.08 63.86 63.60 2,184,800
May 1, 2023 63.02 64.13 62.97 63.88 63.62 2,707,400
Apr 28, 2023 63.37 64.01 62.90 63.09 62.83 2,912,600
Apr 27, 2023 63.75 63.86 62.77 63.60 63.34 2,563,600
Apr 26, 2023 64.60 66.35 62.70 63.06 62.80 5,505,800
Apr 25, 2023 66.63 66.80 65.22 65.32 65.05 1,776,900
Apr 24, 2023 66.53 66.99 66.16 66.87 66.60 1,839,600
Apr 21, 2023 66.44 66.91 65.97 66.79 66.52 2,206,200
Apr 20, 2023 66.09 66.57 65.89 66.31 66.04 2,351,500

Related Tickers

VNT Vontier Corporation
39.96
-0.92%
 
TDY Teledyne Technologies Incorporated
401.36
+0.30%
 
NOVT Novanta Inc.
149.41
-0.41%
 
ESE ESCO Technologies Inc.
100.92
+2.27%
 
ST Sensata Technologies Holding plc
33.70
+0.57%
 
BMI Badger Meter, Inc.
176.78
-0.95%
 
CGNX Cognex Corporation
38.46
-0.59%
 
FARO FARO Technologies, Inc.
18.71
+2.13%
 
MKSI MKS Instruments, Inc.
108.17
-3.50%
 
TRMB Trimble Inc.
57.97
+0.19%