Fortive More Historical Data - F03 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Fortive Corp (F03)
Fortive Corp (F03) Historical

F03 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	64.64	-0.50	-0.77%	64.80	64.80	64.64	162
Jul 25 2024	65.14	-0.66	-1.00%	65.14	65.14	65.14	70
Jul 24 2024	65.80	-4.80	-6.80%	66.12	66.12	65.80	70
Jul 23 2024	70.60	0.80	1.15%	70.60	70.60	70.60	8
Jul 22 2024	69.80	-1.08	-1.52%	69.80	69.80	69.80	50
Jul 19 2024	70.88	0.00	0.00%	70.88	70.88	70.88	0.00
Jul 18 2024	70.88	-0.12	-0.17%	70.88	70.88	70.88	80
Jul 17 2024	71.00	0.00	0.00%	71.00	71.00	71.00	0.00
Jul 16 2024	71.00	1.36	1.95%	70.00	71.00	70.00	93
Jul 15 2024	69.64	-0.36	-0.51%	69.64	69.64	69.64	1
Jul 12 2024	70.00	3.06	4.57%	68.28	70.00	68.26	110
Jul 11 2024	66.94	-0.48	-0.71%	67.60	67.60	66.94	387
Jul 10 2024	67.42	0.00	0.00%	67.42	67.42	67.42	0.00
Jul 09 2024	67.42	0.08	0.12%	67.42	67.42	67.42	1
Jul 08 2024	67.34	0.94	1.42%	68.32	68.32	67.34	302
Jul 05 2024	66.40	0.00	0.00%	66.40	66.40	66.40	0.00
Jul 04 2024	66.40	0.00	0.00%	66.40	66.40	66.40	0.00
Jul 03 2024	66.40	-3.10	-4.46%	66.40	66.40	66.40	47
Jul 02 2024	69.50	0.00	0.00%	69.50	69.50	69.50	0.00
Jul 01 2024	69.50	0.00	0.00%	69.50	69.50	69.50	0.00
Jun 28 2024	69.50	2.30	3.42%	69.50	69.50	69.50	95
Jun 27 2024	67.20	0.00	0.00%	67.20	67.20	67.20	0.00
Jun 26 2024	67.20	-0.58	-0.86%	67.54	67.54	67.20	400
Jun 25 2024	67.78	-1.44	-2.08%	67.78	67.78	67.78	140
Jun 24 2024	69.22	0.50	0.73%	68.56	69.22	68.56	135
Jun 21 2024	68.72	0.40	0.59%	67.62	68.72	67.46	118
Jun 20 2024	68.32	0.44	0.65%	67.90	68.32	67.90	175
Jun 19 2024	67.88	0.00	0.00%	67.88	67.88	67.88	0.00
Jun 18 2024	67.88	0.54	0.80%	67.86	67.88	67.86	53
Jun 17 2024	67.34	-1.02	-1.49%	67.44	68.34	67.34	107
Jun 14 2024	68.36	0.00	0.00%	68.36	68.36	68.36	0.00
Jun 13 2024	68.36	0.00	0.00%	68.36	68.36	68.36	0.00
Jun 12 2024	68.36	1.18	1.76%	68.36	68.36	68.36	30
Jun 11 2024	67.18	0.00	0.00%	67.18	67.18	67.18	0.00
Jun 10 2024	67.18	-0.42	-0.62%	67.18	67.18	67.18	1
Jun 07 2024	67.60	0.50	0.75%	67.60	67.94	66.58	52
Jun 06 2024	67.10	0.00	0.00%	67.10	67.10	67.10	0.00
Jun 05 2024	67.10	-1.24	-1.81%	67.10	67.10	67.10	1
Jun 04 2024	68.34	0.00	0.00%	68.34	68.34	68.34	0.00
Jun 03 2024	68.34	0.40	0.59%	68.98	68.98	68.34	3
May 31 2024	67.94	0.00	0.00%	67.94	67.94	67.94	0.00
May 30 2024	67.94	0.26	0.38%	67.94	67.94	67.94	7
May 29 2024	67.68	-1.82	-2.62%	67.68	67.68	67.68	85
May 28 2024	69.50	0.00	0.00%	69.50	69.50	69.50	25
May 27 2024	69.50	0.30	0.43%	69.54	69.54	69.50	29
May 24 2024	69.20	-0.80	-1.14%	69.56	69.56	69.20	34
May 23 2024	70.00	-0.56	-0.79%	71.60	71.60	70.00	82
May 22 2024	70.56	0.00	0.00%	70.56	70.56	70.56	0.00
May 21 2024	70.56	-0.44	-0.62%	70.14	70.56	70.14	140
May 20 2024	71.00	0.00	0.00%	71.00	71.00	71.00	0.00
May 17 2024	71.00	0.00	0.00%	71.00	71.00	71.00	0.00
May 16 2024	71.00	-0.54	-0.75%	71.00	71.00	71.00	150
May 15 2024	71.54	-0.58	-0.80%	71.54	71.54	71.54	54
May 14 2024	72.12	0.00	0.00%	72.12	72.12	72.12	0.00
May 13 2024	72.12	0.00	0.00%	72.12	72.12	72.12	0.00
May 10 2024	72.12	0.00	0.00%	72.12	72.12	72.12	0.00
May 09 2024	72.12	0.00	0.00%	72.12	72.12	72.12	0.00
May 08 2024	72.12	0.82	1.15%	72.12	72.12	72.12	6
May 07 2024	71.30	0.00	0.00%	71.74	71.74	71.30	7
May 06 2024	71.30	0.34	0.48%	71.30	71.30	71.30	35
May 03 2024	70.96	0.42	0.60%	70.96	70.96	70.96	43
May 02 2024	70.54	-1.14	-1.59%	70.54	70.54	70.54	30
Apr 30 2024	71.68	-0.06	-0.08%	71.68	71.68	71.68	37
Apr 29 2024	71.74	0.84	1.18%	71.74	71.74	71.74	130

Citigroup Global Markets...

Real Estate Long Income

Morgan Stanley Finance L...

IT0005603870 20240902 12

Jpmorgan Chase Financial...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions