Fortive Corp (F03)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.660001 | 2.42974388802 | 68.319999 | 70.099999 | 68 | 63 | 68.02568421 | DE |
| 4 | -7.08 | -9.18764599014 | 77.06 | 77.22 | 67.26 | 74 | 70.42170894 | DE |
| 12 | -1.619999 | -2.26256846735 | 71.599999 | 79.98 | 67.26 | 105 | 75.22759997 | DE |
| 26 | -1.16 | -1.6305875738 | 71.14 | 79.98 | 65.099999 | 119 | 73.14440296 | DE |
| 52 | -8.78 | -11.1477907567 | 78.76 | 79.98 | 60.08 | 105 | 71.39279917 | DE |
| 156 | 14.12 | 25.2774794128 | 55.86 | 80.3 | 50.76 | 106 | 68.95616675 | DE |
| 260 | 29.685 | 73.6691897258 | 40.295 | 80.3 | 40.295 | 71 | 65.53277488 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 68.76 | 0 | 0.00 | 68.76 | 68.76 | 68.76 | 0 |
| 1742506020 | 68.76 | 0.76 | 1.12 | 68.76 | 68.76 | 68.76 | 6 |
| 1742419620 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1742333220 | 68 | -0.16 | -0.23 | 68.66 | 68.66 | 68 | 182 |
| 1742246820 | 68.16 | 0.74 | 1.10 | 68.319999 | 68.319999 | 68.16 | 2 |
| 1741987620 | 67.42 | 0 | 0.00 | 67.42 | 67.42 | 67.42 | 73 |
| 1741901220 | 67.42 | 0.16 | 0.24 | 67.36 | 67.42 | 67.36 | 181 |
| 1741814820 | 67.26 | -0.46 | -0.68 | 67.26 | 67.26 | 67.26 | 15 |
| 1741728420 | 67.72 | -1.34 | -1.94 | 67.72 | 67.72 | 67.72 | 25 |
| 1741642020 | 69.06 | -1.36 | -1.93 | 70.08 | 70.099999 | 69.06 | 313 |
| 1741382820 | 70.42 | -1.16 | -1.62 | 70.319999 | 70.42 | 70.3 | 22 |
| 1741296420 | 71.58 | -1.72 | -2.35 | 71.58 | 71.58 | 71.58 | 27 |
| 1741210020 | 73.3 | 0.1 | 0.14 | 72.62 | 73.3 | 71.7 | 28 |
| 1741123620 | 73.2 | -4.02 | -5.21 | 74.459999 | 74.459999 | 73.2 | 68 |
| 1741037220 | 77.22 | 0 | 0.00 | 77.22 | 77.22 | 77.22 | 0 |
| 1740778020 | 77.22 | 0 | 0.00 | 77.22 | 77.22 | 77.22 | 0 |
| 1740691620 | 77.22 | 0.76 | 0.99 | 77.22 | 77.22 | 77.22 | 130 |
| 1740605220 | 76.459999 | 1.12 | 1.49 | 76.459999 | 76.459999 | 76.459999 | 21 |
| 1740518820 | 75.34 | -0.98 | -1.28 | 76.14 | 76.14 | 75.34 | 79 |
| 1740432420 | 76.319999 | -1.12 | -1.45 | 77.06 | 77.06 | 76.319999 | 10 |
| 1740173220 | 77.44 | -1.76 | -2.22 | 78.08 | 78.08 | 77.44 | 52 |
| 1740086820 | 79.2 | -0.16 | -0.20 | 78.62 | 79.2 | 78.599999 | 220 |
| 1740000420 | 79.36 | 3.6 | 4.75 | 79.36 | 79.36 | 79.36 | 91 |
| 1739914020 | 75.76 | -0.54 | -0.71 | 75.76 | 75.76 | 75.76 | 50 |
| 1739827620 | 76.3 | -1.36 | -1.75 | 76.22 | 76.3 | 76.22 | 199 |
| 1739568420 | 77.66 | 0.76 | 0.99 | 77.66 | 77.66 | 77.66 | 50 |
| 1739482020 | 76.9 | 0 | 0.00 | 76.9 | 76.9 | 76.9 | 0 |
| 1739395620 | 76.9 | 0 | 0.00 | 76.9 | 76.9 | 76.9 | 0 |
| 1739309220 | 76.9 | 0.36 | 0.47 | 76.9 | 76.9 | 76.9 | 42 |
| 1739222820 | 76.54 | 0 | 0.00 | 76.54 | 76.54 | 76.54 | 0 |
| 1738963620 | 76.54 | 0.48 | 0.63 | 77.66 | 79.98 | 72 | 423 |
| 1738877220 | 76.06 | -0.24 | -0.31 | 76.06 | 76.06 | 76.06 | 1 |
| 1738790820 | 76.3 | -1.06 | -1.37 | 77.459999 | 77.459999 | 76.3 | 2 |
| 1738704420 | 77.36 | 0 | 0.00 | 77.36 | 77.36 | 77.36 | 0 |
| 1738618020 | 77.36 | -0.54 | -0.69 | 77.98 | 77.98 | 77.36 | 220 |
| 1738358820 | 77.9 | -0.42 | -0.54 | 77.9 | 77.9 | 77.9 | 50 |
| 1738272420 | 78.319999 | 1.32 | 1.71 | 78.08 | 78.44 | 78.08 | 803 |
| 1738186020 | 77 | -0.26 | -0.34 | 76.959999 | 77 | 76.959999 | 341 |
| 1738099620 | 77.26 | 2.32 | 3.10 | 76.34 | 77.26 | 76.34 | 43 |
| 1738013220 | 74.94 | -1.86 | -2.42 | 74.94 | 74.94 | 74.94 | 150 |
| 1737754020 | 76.8 | 0 | 0.00 | 76.8 | 76.8 | 76.8 | 0 |
| 1737667620 | 76.8 | -1.28 | -1.64 | 77.5 | 77.5 | 76.8 | 13 |
| 1737581220 | 78.08 | 2.42 | 3.20 | 78.08 | 78.08 | 78.08 | 50 |
| 1737494820 | 75.66 | 0 | 0.00 | 75.66 | 75.66 | 75.66 | 0 |
| 1737408420 | 75.66 | -0.54 | -0.71 | 77.14 | 77.14 | 75.66 | 128 |
| 1737149220 | 76.2 | 0.52 | 0.69 | 76.2 | 76.2 | 76.2 | 2 |
| 1737062820 | 75.68 | 0 | 0.00 | 75.68 | 75.68 | 75.68 | 0 |
| 1736976420 | 75.68 | 1.26 | 1.69 | 75.68 | 75.68 | 75.68 | 130 |
| 1736890020 | 74.42 | 0.42 | 0.57 | 73.76 | 74.42 | 73.76 | 90 |
| 1736803620 | 74 | -0.1 | -0.13 | 74 | 74 | 74 | 15 |
| 1736544420 | 74.099999 | 0 | 0.00 | 74.099999 | 74.099999 | 74.099999 | 0 |
| 1736458020 | 74.099999 | -0.32 | -0.43 | 74.099999 | 74.099999 | 74.099999 | 126 |
| 1736371620 | 74.42 | 0.28 | 0.38 | 74.18 | 74.42 | 73.8 | 37 |
| 1736285220 | 74.14 | 0 | 0.00 | 74.08 | 74.14 | 73.64 | 82 |
| 1736198820 | 74.14 | 1.16 | 1.59 | 74.14 | 74.14 | 74.14 | 1 |
| 1735939620 | 72.98 | 0 | 0.00 | 72.98 | 72.98 | 72.98 | 0 |
| 1735853220 | 72.98 | 0 | 0.00 | 72.48 | 72.98 | 72.48 | 132 |
| 1735594020 | 72.98 | 0.34 | 0.47 | 71.599999 | 72.98 | 71.599999 | 17 |
| 1735334820 | 72.64 | 1.32 | 1.85 | 72.64 | 72.64 | 72.64 | 105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
