The highest closing price for Fortive (FTV) last month was $79.60, on November 25. It was up 11.2% for the month. The latest price is $74.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $79.39 | $79.80 | $79.23 | $79.33 | 1,234,800 |
November 27 2024 | $79.03 | $79.67 | $78.90 | $79.32 | 1,754,300 |
November 26 2024 | $79.25 | $79.34 | $78.40 | $78.88 | 2,588,800 |
November 25 2024 | $78.92 | $80.08 | $78.53 | $79.60 | 3,570,600 |
November 22 2024 | $77.01 | $78.51 | $76.90 | $78.34 | 3,209,300 |
November 21 2024 | $75.95 | $76.95 | $75.46 | $76.87 | 3,926,800 |
November 20 2024 | $74.74 | $75.69 | $74.50 | $75.67 | 3,315,300 |
November 19 2024 | $73.74 | $74.69 | $73.74 | $74.42 | 2,288,500 |
November 18 2024 | $74.20 | $74.81 | $74.07 | $74.53 | 2,277,800 |
November 15 2024 | $75.21 | $75.49 | $74.48 | $74.74 | 3,452,500 |
November 14 2024 | $75.97 | $76.49 | $75.52 | $75.53 | 3,087,100 |
November 13 2024 | $74.76 | $76.58 | $74.76 | $76.11 | 2,787,200 |
November 12 2024 | $75.91 | $76.44 | $74.59 | $74.97 | 2,614,400 |
November 11 2024 | $75.49 | $76.63 | $75.34 | $76.08 | 3,446,500 |
November 08 2024 | $73.80 | $75.22 | $73.70 | $75.12 | 3,757,200 |
November 07 2024 | $74.08 | $74.34 | $73.22 | $73.94 | 3,699,300 |
November 06 2024 | $73.47 | $74.45 | $72.97 | $74.22 | 4,273,500 |
November 05 2024 | $71.10 | $72.03 | $70.93 | $71.32 | 3,734,500 |
November 04 2024 | $71.30 | $71.67 | $70.74 | $71.09 | 3,313,600 |
November 01 2024 | $71.33 | $72.11 | $71.12 | $71.27 | 3,334,400 |
Daily pricing data for Fortive dates back to 6/13/2016, and may be incomplete.
