Fortive

FTV
🏛️ usa →
48.99
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 75.95 76.62 75.84 76.29 0.9M
2021-12-30 76.09 76.50 75.94 76.03 0.9M
2021-12-29 75.75 75.86 75.17 75.81 1.2M
2021-12-28 75.50 76.01 75.43 75.63 0.8M
2021-12-27 74.78 75.42 74.66 75.37 0.8M
2021-12-23 72.90 74.96 72.80 74.50 1.6M
2021-12-22 72.64 73.03 72.03 72.65 1.5M
2021-12-21 71.99 72.70 71.44 72.59 1.9M
2021-12-20 72.23 72.36 70.64 71.50 1.5M
2021-12-17 75.09 75.09 72.71 72.89 2.7M
2021-12-16 75.68 76.24 74.81 75.34 1.3M
2021-12-15 74.28 75.44 74.06 75.29 1.5M
2021-12-14 74.68 75.32 73.70 74.01 1.1M
2021-12-13 75.11 75.57 74.68 74.92 1.7M
2021-12-10 75.45 75.75 74.73 75.16 1.2M
2021-12-09 75.51 75.82 75.06 75.14 0.9M
2021-12-08 75.28 75.88 74.81 75.65 1.7M
2021-12-07 75.26 76.11 74.85 75.10 1.5M
2021-12-06 75.13 75.44 74.40 74.52 2.1M
2021-12-03 74.43 76.93 73.45 74.53 2.5M
2021-12-02 73.77 74.60 73.02 74.25 4.1M
2021-12-01 74.85 75.72 73.50 73.54 2.3M
2021-11-30 75.71 76.44 73.83 73.87 4.6M
2021-11-29 76.36 76.68 75.40 76.23 1.7M
2021-11-26 76.39 77.14 75.44 75.72 1.2M
2021-11-24 77.87 78.18 77.19 78.03 1.8M
2021-11-23 78.96 79.05 78.12 78.37 1.4M
2021-11-22 79.27 79.87 78.50 78.66 1.3M
2021-11-19 78.92 79.56 78.60 79.13 0.9M
2021-11-18 79.15 79.22 78.13 78.77 1.4M
2021-11-17 78.48 79.18 77.95 79.07 1.6M
2021-11-16 78.20 79.19 78.17 78.56 1.1M
2021-11-15 78.48 78.86 77.86 78.03 1.8M
2021-11-12 77.98 78.38 77.58 78.25 0.9M
2021-11-11 78.53 78.60 77.32 77.62 0.9M
2021-11-10 78.71 78.88 78.05 78.59 1.0M
2021-11-09 78.17 78.64 77.81 78.63 1.2M
2021-11-08 79.14 79.58 78.10 78.11 1.5M
2021-11-05 78.71 78.99 78.14 78.71 1.7M
2021-11-04 76.89 78.50 76.89 78.06 1.6M
2021-11-03 76.60 77.24 76.17 76.73 2.0M
2021-11-02 77.00 77.75 76.66 76.99 3.2M
2021-11-01 75.72 77.04 75.48 76.60 3.3M
2021-10-29 72.21 76.10 72.21 75.71 3.6M
2021-10-28 74.32 74.99 74.22 74.96 2.2M
2021-10-27 74.62 75.01 74.04 74.07 2.1M
2021-10-26 74.54 74.97 74.09 74.48 1.1M
2021-10-25 74.40 75.11 73.90 74.38 1.3M
2021-10-22 74.98 74.98 74.29 74.40 1.0M
2021-10-21 73.99 74.88 73.69 74.85 1.1M
2021-10-20 74.08 74.97 73.76 74.42 1.4M
2021-10-19 73.11 73.97 72.92 73.85 2.1M
2021-10-18 72.08 72.78 71.64 72.62 1.5M
2021-10-15 72.88 73.22 72.13 72.66 5.0M
2021-10-14 71.73 72.37 71.43 72.31 1.9M
2021-10-13 69.95 71.20 69.75 71.07 2.0M
2021-10-12 70.48 70.89 69.58 69.95 2.0M
2021-10-11 71.09 71.57 70.45 70.47 1.5M
2021-10-08 71.08 71.29 70.43 70.76 1.2M
2021-10-07 71.05 71.86 70.89 71.43 1.3M
2021-10-06 70.11 70.69 69.33 70.42 3.1M
2021-10-05 71.21 71.98 70.69 70.94 2.4M
2021-10-04 71.19 71.59 70.33 71.09 2.0M
2021-10-01 70.94 71.45 70.03 71.02 1.5M
2021-09-30 72.46 72.75 70.56 70.57 1.8M
2021-09-29 72.63 72.90 72.28 72.33 1.5M
2021-09-28 72.95 73.25 72.27 72.50 2.4M
2021-09-27 73.09 74.08 73.06 73.29 1.6M
2021-09-24 73.58 74.08 73.23 73.26 1.2M
2021-09-23 73.39 74.19 73.30 73.61 1.7M
2021-09-22 73.00 73.65 72.70 73.20 2.2M
2021-09-21 71.84 72.62 71.24 72.23 3.6M
2021-09-20 71.39 72.08 70.79 71.73 2.3M
2021-09-17 73.57 74.68 72.51 72.74 6.9M
2021-09-16 74.54 75.05 74.09 74.21 2.9M
2021-09-15 74.93 75.44 74.39 74.70 3.2M
2021-09-14 75.38 75.38 74.09 74.98 3.0M
2021-09-13 75.87 76.24 74.25 74.87 2.3M
2021-09-10 76.17 76.51 75.20 75.31 2.8M
2021-09-09 74.31 76.11 74.15 75.78 4.6M
2021-09-08 73.53 74.35 73.25 74.16 1.7M
2021-09-07 75.52 75.84 73.73 73.77 2.2M
2021-09-03 74.85 75.67 74.67 75.50 2.2M
2021-09-02 74.36 74.96 74.23 74.95 1.4M
2021-09-01 74.02 74.26 73.29 73.91 1.5M
2021-08-31 74.07 74.22 73.57 73.87 1.8M
2021-08-30 74.26 74.72 73.98 74.12 1.2M
2021-08-27 73.84 74.57 73.74 74.07 1.7M
2021-08-26 74.08 74.17 73.37 73.46 2.1M
2021-08-25 73.80 74.42 73.28 74.36 1.2M
2021-08-24 73.30 74.04 73.25 73.70 1.2M
2021-08-23 73.82 74.00 73.04 73.11 1.3M
2021-08-20 73.47 73.94 73.15 73.43 1.9M
2021-08-19 73.36 73.73 72.83 73.46 2.8M
2021-08-18 74.31 74.85 73.83 73.92 1.9M
2021-08-17 75.44 75.44 74.15 74.76 1.7M
2021-08-16 75.84 75.84 75.27 75.66 1.5M
2021-08-13 75.96 76.22 75.27 75.96 1.4M
2021-08-12 75.00 75.83 74.82 75.61 2.0M
2021-08-11 74.64 75.21 74.19 74.98 2.1M
2021-08-10 74.18 74.82 73.93 74.51 1.6M
2021-08-09 74.26 74.48 73.85 74.15 1.2M
2021-08-06 73.70 74.61 73.37 74.49 1.8M
2021-08-05 73.99 74.18 73.26 73.51 2.0M
2021-08-04 74.15 74.50 73.52 73.60 2.0M
2021-08-03 73.67 74.78 73.43 74.57 2.5M
2021-08-02 73.30 74.89 72.97 73.50 5.5M
2021-07-30 71.92 72.79 70.40 72.66 5.5M
2021-07-29 69.11 69.54 68.53 69.04 4.2M
2021-07-28 68.95 69.25 68.39 68.84 3.0M
2021-07-27 68.51 69.02 67.95 68.77 4.8M
2021-07-26 69.37 69.56 68.43 68.97 2.2M
2021-07-23 69.59 69.68 68.93 69.31 2.6M
2021-07-22 69.75 69.75 68.74 69.16 2.7M
2021-07-21 69.88 70.34 69.53 69.56 2.3M
2021-07-20 68.69 70.03 68.55 69.80 2.1M
2021-07-19 68.78 69.14 67.47 68.37 3.3M
2021-07-16 70.62 70.85 69.84 69.91 1.8M
2021-07-15 70.42 70.86 70.21 70.40 2.3M
2021-07-14 70.99 71.01 69.88 70.77 1.6M
2021-07-13 71.07 71.57 70.39 70.58 3.6M
2021-07-12 70.97 71.06 70.07 70.45 2.4M
2021-07-09 70.41 71.12 70.10 70.68 1.7M
2021-07-08 69.82 70.19 69.25 69.57 3.2M
2021-07-07 69.59 70.98 69.40 70.70 4.7M
2021-07-06 70.70 70.70 69.07 69.74 4.0M
2021-07-02 70.78 70.92 70.44 70.72 2.5M
2021-07-01 69.89 70.82 69.89 70.59 3.1M
2021-06-30 69.94 70.49 69.55 69.74 4.1M
2021-06-29 70.32 70.61 69.63 70.17 2.7M
2021-06-28 70.16 70.60 68.96 70.21 4.2M
2021-06-25 69.90 70.38 69.48 69.93 5.0M
2021-06-24 69.25 69.56 68.81 69.48 2.9M
2021-06-23 69.63 69.88 69.00 69.07 2.7M
2021-06-22 69.48 69.79 68.83 69.59 3.3M
2021-06-21 69.05 69.77 68.92 69.52 3.4M
2021-06-18 68.56 69.53 68.48 68.95 6.3M
2021-06-17 70.04 70.32 68.78 69.50 4.6M
2021-06-16 71.49 71.49 70.12 70.18 3.9M
2021-06-15 71.12 71.70 70.79 71.52 3.4M
2021-06-14 71.44 71.44 70.30 71.11 3.0M
2021-06-11 70.93 71.49 70.33 71.44 2.9M
2021-06-10 71.23 71.46 70.21 70.47 2.9M
2021-06-09 71.91 71.94 71.02 71.07 2.3M
2021-06-08 72.71 72.73 71.83 72.03 2.2M
2021-06-07 73.54 73.70 72.10 72.74 2.5M
2021-06-04 73.77 73.98 73.10 73.46 1.6M
2021-06-03 73.03 73.89 72.53 73.55 2.2M
2021-06-02 72.16 73.56 71.97 73.44 2.7M
2021-06-01 73.07 73.48 71.68 72.19 2.7M
2021-05-28 72.25 72.82 72.13 72.52 1.7M
2021-05-27 72.43 72.76 71.98 72.27 5.9M
2021-05-26 71.71 72.17 71.44 71.95 1.7M
2021-05-25 71.88 72.33 71.57 71.63 1.7M
2021-05-24 72.00 72.47 71.33 71.96 1.9M
2021-05-21 71.01 71.76 70.89 71.57 2.7M
2021-05-20 70.10 71.03 70.04 70.50 2.1M
2021-05-19 68.14 69.18 67.45 69.12 3.2M
2021-05-18 70.62 71.02 69.21 69.24 1.9M
2021-05-17 70.31 70.88 69.89 70.58 1.8M
2021-05-14 69.83 70.81 69.71 70.61 1.7M
2021-05-13 68.55 69.89 68.22 69.47 1.5M
2021-05-12 70.00 70.51 68.29 68.38 2.4M
2021-05-11 71.44 71.56 69.97 70.15 5.8M
2021-05-10 73.27 73.93 71.60 71.63 3.5M
2021-05-07 72.53 73.35 72.13 72.82 1.4M
2021-05-06 72.11 72.56 71.68 72.45 1.1M
2021-05-05 71.91 72.11 71.13 71.69 1.3M
2021-05-04 71.14 71.97 70.93 71.84 1.5M
2021-05-03 71.35 72.38 70.85 71.25 1.9M
2021-04-30 72.49 73.71 70.71 70.82 4.8M
2021-04-29 74.69 75.00 73.92 74.86 1.4M
2021-04-28 74.21 74.83 73.92 74.23 1.6M
2021-04-27 73.60 74.42 73.20 74.20 2.1M
2021-04-26 74.10 74.30 73.54 73.68 1.6M
2021-04-23 73.83 74.11 73.59 73.96 2.2M
2021-04-22 73.73 74.41 73.08 73.52 3.0M
2021-04-21 72.61 74.19 72.55 73.91 2.4M
2021-04-20 72.55 72.96 71.86 72.56 1.6M
2021-04-19 72.13 72.45 71.70 72.35 1.4M
2021-04-16 72.90 73.26 71.95 72.38 2.3M
2021-04-15 72.44 72.77 71.88 72.21 1.8M
2021-04-14 72.90 73.21 72.06 72.37 1.3M
2021-04-13 73.26 73.45 72.59 72.97 2.0M
2021-04-12 71.22 73.65 70.95 73.56 2.1M
2021-04-09 70.43 71.08 69.95 70.96 3.0M
2021-04-08 71.27 71.45 70.23 70.25 3.0M
2021-04-07 71.15 71.99 70.93 71.40 1.8M
2021-04-06 71.81 72.31 70.88 71.20 2.2M
2021-04-05 71.56 72.47 71.26 71.94 2.1M
2021-04-01 71.43 71.43 69.42 70.90 1.9M
2021-03-31 71.20 71.75 70.61 70.64 3.0M
2021-03-30 70.41 72.06 70.41 71.41 2.4M
2021-03-29 71.01 71.30 70.03 70.42 1.5M
2021-03-26 70.55 71.39 70.11 71.26 2.2M
2021-03-25 69.54 70.45 68.50 70.23 1.8M
2021-03-24 68.22 69.84 68.08 69.26 1.5M
2021-03-23 67.85 68.94 67.33 67.70 1.7M
2021-03-22 67.55 68.30 66.47 68.21 2.0M
2021-03-19 67.80 68.19 67.44 67.68 3.1M
2021-03-18 67.53 68.63 67.48 68.14 1.8M
2021-03-17 66.93 68.05 66.41 67.48 1.8M
2021-03-16 68.77 68.94 66.83 66.89 2.2M
2021-03-15 67.48 68.80 66.17 68.74 2.9M
2021-03-12 68.02 68.20 66.94 67.59 3.5M
2021-03-11 69.52 69.95 67.85 68.18 3.5M
2021-03-10 69.35 70.03 69.00 69.46 2.1M
2021-03-09 69.23 70.08 68.63 69.20 4.6M
2021-03-08 67.62 70.00 66.98 68.84 2.2M
2021-03-05 67.06 67.26 65.00 67.12 2.4M
2021-03-04 67.72 68.07 65.67 66.45 1.4M
2021-03-03 67.95 68.44 67.69 67.73 1.6M
2021-03-02 67.88 68.20 67.27 68.09 1.4M
2021-03-01 66.74 68.70 66.62 67.98 1.6M
2021-02-26 66.53 66.62 65.60 65.82 2.3M
2021-02-25 67.38 67.73 65.86 66.31 2.0M
2021-02-24 67.50 68.42 67.19 67.64 2.4M
2021-02-23 67.23 67.56 66.00 67.44 2.9M
2021-02-22 66.54 67.94 66.29 67.09 2.2M
2021-02-19 67.04 67.86 67.00 67.19 1.7M
2021-02-18 67.20 67.69 66.08 66.69 3.2M
2021-02-17 68.73 69.15 66.84 67.60 3.3M
2021-02-16 71.26 71.89 69.66 69.80 2.2M
2021-02-12 70.30 71.64 70.07 71.52 1.5M
2021-02-11 70.61 71.43 69.59 70.53 2.4M
2021-02-10 69.00 70.77 68.48 70.24 2.7M
2021-02-09 67.75 68.60 67.33 68.24 2.0M
2021-02-08 69.04 69.33 66.99 67.68 4.5M
2021-02-05 67.71 70.03 67.71 68.90 6.2M
2021-02-04 66.18 66.67 66.00 66.08 3.3M
2021-02-03 66.49 66.83 65.88 66.25 2.2M
2021-02-02 67.04 67.37 66.08 66.57 2.3M
2021-02-01 66.48 66.91 66.10 66.63 1.5M
2021-01-29 66.48 67.10 65.45 66.08 1.7M
2021-01-28 67.08 67.82 66.20 66.79 1.6M
2021-01-27 66.14 66.38 64.58 66.14 3.5M
2021-01-26 68.00 68.40 66.95 67.00 2.2M
2021-01-25 68.80 69.00 67.75 67.86 1.7M
2021-01-22 69.93 70.05 68.69 69.32 1.6M
2021-01-21 70.20 70.72 69.80 70.06 1.5M
2021-01-20 70.34 70.90 70.00 70.20 2.2M
2021-01-19 70.84 71.12 70.01 70.38 2.6M
2021-01-15 70.15 70.55 69.33 70.22 1.3M
2021-01-14 70.61 71.10 69.72 70.53 2.0M
2021-01-13 71.21 71.68 69.93 70.20 1.3M
2021-01-12 71.22 71.55 70.40 71.09 1.4M
2021-01-11 71.80 72.29 70.91 71.09 1.3M
2021-01-08 72.81 73.41 72.05 72.58 1.7M
2021-01-07 71.54 72.84 70.92 72.55 2.1M
2021-01-06 69.28 71.38 69.01 71.07 3.7M
2021-01-05 68.87 69.55 68.09 68.50 2.6M
2021-01-04 71.00 71.18 68.66 68.81 2.2M