Fortive Corp (F03)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.02 | 2.65579805417 | 76.06 | 79.98 | 72 | 155 | 76.57141631 | DE |
| 4 | 1.88 | 2.46719160105 | 76.2 | 79.98 | 72 | 162 | 77.24845644 | DE |
| 12 | 6.58 | 9.2027972028 | 71.5 | 79.98 | 70.58 | 107 | 75.55294492 | DE |
| 26 | 15.64 | 25.0480461243 | 62.44 | 79.98 | 62.44 | 124 | 72.14007457 | DE |
| 52 | 1.52 | 1.98537095089 | 76.56 | 80.3 | 60.08 | 112 | 72.2465742 | DE |
| 156 | 20.28 | 35.0865051903 | 57.8 | 80.3 | 50.76 | 109 | 67.55938329 | DE |
| 260 | 6.5 | 9.08074881252 | 71.58 | 80.3 | 38.82 | 69 | 65.22904405 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734989220 | 71.319999 | 0.16 | 0.22 | 71.98 | 71.98 | 71.2 | 11 |
| 1734730020 | 71.16 | 0.5 | 0.71 | 70.58 | 71.16 | 70.58 | 113 |
| 1734643620 | 70.66 | -2.32 | -3.18 | 70.66 | 70.66 | 70.66 | 6 |
| 1734557220 | 72.98 | 0.98 | 1.36 | 72.98 | 72.98 | 72.98 | 45 |
| 1734470820 | 72 | -0.56 | -0.77 | 72.3 | 72.56 | 72 | 344 |
| 1734384420 | 72.56 | 0 | 0.00 | 72.56 | 72.56 | 72.56 | 0 |
| 1734125220 | 72.56 | -1.88 | -2.53 | 72.56 | 72.56 | 72.56 | 25 |
| 1734038820 | 74.44 | 0.04 | 0.05 | 74.44 | 74.44 | 74.44 | 1 |
| 1733952420 | 74.4 | -0.34 | -0.45 | 74.2 | 74.4 | 74.2 | 102 |
| 1733866020 | 74.739999 | 0.18 | 0.24 | 73.66 | 74.739999 | 73.66 | 143 |
| 1733779620 | 74.56 | 0.06 | 0.08 | 74.56 | 74.56 | 74.56 | 8 |
| 1733520420 | 74.5 | -0.84 | -1.11 | 74.239999 | 74.5 | 74.239999 | 23 |
| 1733434020 | 75.34 | 0.44 | 0.59 | 74.599999 | 75.34 | 74.599999 | 181 |
| 1733347620 | 74.9 | 0.4 | 0.54 | 74.9 | 74.9 | 74.9 | 6 |
| 1733261220 | 74.5 | -0.56 | -0.75 | 74.5 | 74.5 | 74.5 | 153 |
| 1733174820 | 75.06 | -0.4 | -0.53 | 74.84 | 75.06 | 74.84 | 79 |
| 1732915620 | 75.459999 | -0.32 | -0.42 | 75.44 | 75.459999 | 75.44 | 225 |
| 1732829220 | 75.78 | 0.46 | 0.61 | 75.78 | 75.78 | 75.78 | 23 |
| 1732742820 | 75.319999 | 0.32 | 0.43 | 75.52 | 75.52 | 75.319999 | 96 |
| 1732656420 | 75 | -1.1 | -1.45 | 75 | 75 | 75 | 50 |
| 1732570020 | 76.099999 | 1.42 | 1.90 | 74 | 76.099999 | 74 | 123 |
| 1732310820 | 74.68 | 3.18 | 4.45 | 74.68 | 74.68 | 74.68 | 150 |
| 1732224420 | 71.5 | 0.9 | 1.27 | 71.5 | 71.5 | 71.5 | 20 |
| 1732138020 | 70.599999 | 0 | 0.00 | 70.599999 | 70.599999 | 70.599999 | 0 |
| 1732051620 | 70.599999 | 0 | 0.00 | 70.599999 | 70.599999 | 70.599999 | 0 |
| 1731965220 | 70.599999 | 0.06 | 0.09 | 70 | 71.5 | 70 | 882 |
| 1731705960 | 70.54 | -1.24 | -1.73 | 70.54 | 70.54 | 70.54 | 7 |
| 1731619560 | 71.78 | 0.96 | 1.36 | 71.78 | 71.78 | 71.78 | 32 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
