Fortive Corporation Common Stock のデータ

Fortive Corporation Common Stock の基本情報

名前 Fortive Corporation Common Stock
ティッカー FTV
国 nan
上場年 2016.0
セクター Capital Goods

Fortive Corporation Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 71.89 69.66 71.26 69.8 2175600.0 69.8
2021-02-12 71.64 70.07 70.3 71.52 1501700.0 71.52
2021-02-11 71.43 69.59 70.61 70.53 2377800.0 70.53
2021-02-10 70.77 68.48 69.0 70.24 2690000.0 70.24
2021-02-09 68.6 67.33 67.75 68.24 1982300.0 68.24
2021-02-08 69.33 66.99 69.04 67.68 4496600.0 67.68
2021-02-05 70.03 67.71 67.71 68.9 6169700.0 68.9
2021-02-04 66.67 66.0 66.18 66.08 3336600.0 66.08
2021-02-03 66.83 65.88 66.49 66.25 2225400.0 66.25
2021-02-02 67.37 66.08 67.04 66.57 2290900.0 66.57
2021-02-01 66.91 66.1 66.48 66.63 1533000.0 66.63
2021-01-29 67.1 65.45 66.48 66.08 1715500.0 66.08
2021-01-28 67.82 66.2 67.08 66.79 1616000.0 66.79
2021-01-27 66.38 64.58 66.14 66.14 3495200.0 66.14
2021-01-26 68.4 66.95 68.0 67.0 2182800.0 67.0
2021-01-25 69.0 67.75 68.8 67.86 1665300.0 67.86
2021-01-22 70.05 68.69 69.93 69.32 1619200.0 69.32
2021-01-21 70.72 69.8 70.2 70.06 1487500.0 70.06
2021-01-20 70.9 70.0 70.34 70.2 2237300.0 70.2
2021-01-19 71.12 70.01 70.84 70.38 2621800.0 70.38
2021-01-15 70.54 69.33 70.15 70.22 1283100.0 70.22
2021-01-14 71.1 69.72 70.61 70.53 2028900.0 70.53
2021-01-13 71.68 69.93 71.21 70.2 1259600.0 70.2
2021-01-12 71.55 70.4 71.22 71.09 1446400.0 71.09
2021-01-11 72.29 70.91 71.8 71.09 1251100.0 71.09
2021-01-08 73.41 72.05 72.81 72.58 1730100.0 72.58
2021-01-07 72.84 70.92 71.54 72.55 2120700.0 72.55
2021-01-06 71.38 69.01 69.28 71.07 3680400.0 71.07
2021-01-05 69.54 68.09 68.87 68.5 2591800.0 68.5
2021-01-04 71.18 68.66 71.0 68.81 2233000.0 68.81
2020-12-31 70.93 69.04 69.39 70.82 1404600.0 70.82
2020-12-30 69.78 68.63 68.63 69.57 987400.0 69.57
2020-12-29 69.56 67.95 69.37 68.37 838600.0 68.37
2020-12-28 70.62 68.73 70.13 68.97 1022300.0 68.97
2020-12-24 69.83 68.9 69.81 69.64 412100.0 69.64
2020-12-23 69.65 68.19 69.06 69.35 2184500.0 69.35
2020-12-22 69.92 68.26 69.39 68.46 2536900.0 68.46
2020-12-21 70.02 68.53 68.55 69.81 1712900.0 69.81
2020-12-18 70.1 69.18 69.52 69.83 2880600.0 69.83
2020-12-17 69.74 68.77 69.35 69.33 1487300.0 69.33
2020-12-16 69.74 68.68 69.58 68.92 1460700.0 68.92
2020-12-15 69.81 67.97 68.85 69.4 1674900.0 69.4
2020-12-14 69.58 68.23 69.25 68.26 1762300.0 68.26
2020-12-11 69.07 68.3 68.38 68.55 1412100.0 68.55
2020-12-10 70.15 68.63 68.94 68.93 1441400.0 68.93
2020-12-09 69.78 68.41 68.72 69.64 3363900.0 69.64
2020-12-08 69.21 68.36 68.92 68.4 3443800.0 68.4
2020-12-07 71.57 69.31 71.52 69.39 2092800.0 69.39
2020-12-04 71.7 69.78 70.01 71.28 3793900.0 71.28
2020-12-03 70.43 68.67 69.51 68.83 3171300.0 68.83
2020-12-02 70.45 69.12 70.25 69.65 1679600.0 69.65
2020-12-01 71.69 70.44 70.77 70.55 2313800.0 70.55
2020-11-30 70.55 69.22 69.57 70.13 2266500.0 70.13
2020-11-27 72.11 71.25 71.99 71.43 672800.0 71.43
2020-11-25 72.88 71.57 72.88 71.87 1576400.0 71.87
2020-11-24 73.1 71.86 72.43 73.0 2190900.0 72.93
2020-11-23 72.27 71.46 71.98 71.68 1178900.0 71.61
2020-11-20 71.77 70.96 71.56 71.32 1549800.0 71.25
2020-11-19 71.38 69.82 70.95 71.33 1153500.0 71.26
2020-11-18 72.16 70.98 71.75 70.99 1150400.0 70.92
2020-11-17 71.99 70.18 71.4 71.65 1315400.0 71.58
2020-11-16 72.26 70.83 72.01 72.16 2468700.0 72.09
2020-11-13 71.27 70.09 70.15 70.95 1690800.0 70.88
2020-11-12 70.06 68.99 69.25 69.51 1400400.0 69.44
2020-11-11 70.69 68.97 70.51 70.0 1782200.0 69.93
2020-11-10 70.91 69.71 70.63 69.8 2504500.0 69.73
2020-11-09 74.25 70.26 72.13 70.33 1916400.0 70.26
2020-11-06 68.81 67.43 67.99 68.37 1828000.0 68.3
2020-11-05 68.57 65.68 66.02 67.95 3190100.0 67.88
2020-11-04 65.15 63.04 64.49 64.62 1819700.0 64.56
2020-11-03 65.6 63.37 64.11 64.99 1604400.0 64.93
2020-11-02 63.58 62.39 62.54 63.32 2873400.0 63.26
2020-10-30 62.44 60.88 62.22 61.6 2682200.0 61.54
2020-10-29 62.83 60.82 61.48 62.27 1876400.0 62.21
2020-10-28 63.17 61.09 63.04 61.81 3424200.0 61.75
2020-10-27 64.41 63.23 64.37 63.65 1868400.0 63.59
2020-10-26 65.82 63.79 65.79 64.52 1699200.0 64.46
2020-10-23 67.34 66.34 66.96 66.5 2774000.0 66.44
2020-10-22 66.81 65.98 66.28 66.52 2255100.0 66.46
2020-10-21 66.58 65.61 66.16 65.82 2056400.0 65.76
2020-10-20 66.65 65.55 66.3 65.89 2143600.0 65.83
2020-10-19 67.25 65.53 67.1 65.77 1633600.0 65.71
2020-10-16 67.84 67.02 67.7 67.14 1961200.0 67.08
2020-10-15 67.65 66.07 66.4 67.42 1414900.0 67.36
2020-10-14 67.12 66.02 66.23 67.0 2311200.0 66.94
2020-10-13 67.79 66.17 66.78 66.42 2862200.0 66.36
2020-10-12 69.99 67.56 69.75 67.7 4226200.0 67.64
2020-10-09 71.02 69.3 70.0 69.82 13655600.0 69.75
2020-10-08 68.72 67.6 68.18 68.44 3692000.0 68.38
2020-10-07 68.18 66.32 66.32 67.82 4009600.0 67.75
2020-10-06 67.49 65.62 66.86 65.82 3007900.0 65.75
2020-10-05 66.23 65.13 65.87 66.16 3804800.0 66.1
2020-10-02 65.75 62.33 62.38 64.77 2358200.0 64.71
2020-10-01 64.46 62.59 64.3 63.05 2626400.0 62.99
2020-09-30 64.72 63.25 64.18 63.77 3059000.0 63.71
2020-09-29 64.38 63.0 63.41 63.77 3811800.0 63.71
2020-09-28 64.08 62.81 63.42 63.37 2297300.0 63.31
2020-09-25 62.12 60.13 60.38 62.07 2885100.0 62.01
2020-09-24 61.36 59.39 59.82 60.87 3401000.0 60.81
2020-09-23 61.58 59.96 60.74 60.0 2460300.0 59.94
2020-09-22 61.08 60.06 60.49 60.9 3956200.0 60.85
2020-09-21 62.69 59.6 62.18 60.56 4688000.0 60.5
2020-09-18 65.26 63.11 64.56 63.42 12827800.0 63.36
2020-09-17 65.36 63.31 63.62 64.81 5738900.0 64.75
2020-09-16 65.35 64.03 64.83 64.35 6061800.0 64.29
2020-09-15 65.74 64.39 65.15 64.6 2738100.0 64.54
2020-09-14 65.84 64.79 65.27 64.96 3483100.0 64.9
2020-09-11 65.17 63.83 64.21 64.74 3996100.0 64.68
2020-09-10 64.69 63.59 63.77 63.97 5897100.0 63.91
2020-09-09 63.77 61.63 62.23 63.31 5517800.0 63.25
2020-09-08 62.49 61.08 61.91 61.63 4918400.0 61.57
2020-09-04 62.8 61.74 62.18 62.1 4111400.0 62.04
2020-09-03 62.62 60.89 62.41 61.34 2853700.0 61.28
2020-09-02 62.49 61.22 61.71 62.2 2551900.0 62.14
2020-09-01 62.08 59.97 60.0 61.58 3374000.0 61.52
2020-08-31 61.03 60.09 60.71 60.34 1961100.0 60.29
2020-08-28 61.05 58.87 59.38 60.95 3541500.0 60.89
2020-08-27 60.04 59.25 59.7 59.28 4062900.0 59.22
2020-08-26 59.67 58.52 59.12 59.41 3947200.0 59.3
2020-08-25 60.51 58.89 60.37 59.04 5197800.0 58.92
2020-08-24 60.66 59.81 60.39 60.25 1951600.0 60.13
2020-08-21 60.54 59.36 60.31 60.02 1886500.0 59.9
2020-08-20 60.23 59.05 59.12 60.16 1738800.0 60.04
2020-08-19 60.54 59.62 60.5 59.76 2467800.0 59.64
2020-08-18 61.44 60.19 61.27 60.32 2121600.0 60.2
2020-08-17 61.89 61.05 61.55 61.49 1835100.0 61.37
2020-08-14 62.28 61.38 61.51 61.57 965200.0 61.45
2020-08-13 62.24 61.26 62.06 61.73 1650800.0 61.61
2020-08-12 62.76 61.03 61.92 62.71 2939100.0 62.59
2020-08-11 61.67 60.76 60.95 61.47 8203700.0 61.35
2020-08-10 60.69 60.0 60.54 60.13 4402100.0 60.02
2020-08-07 60.51 58.88 59.15 60.44 2257700.0 60.33
2020-08-06 59.42 58.37 58.41 59.16 3196300.0 59.05
2020-08-05 59.21 58.03 58.59 58.59 3981300.0 58.48
2020-08-04 58.57 57.82 58.11 58.13 3108600.0 58.02
2020-08-03 59.1 58.01 59.0 58.21 3750200.0 58.1
2020-07-31 60.13 58.38 60.13 58.74 2907700.0 58.62
2020-07-30 60.88 59.93 60.67 60.38 2778300.0 60.27
2020-07-29 61.9 60.88 61.37 61.59 3781000.0 61.47
2020-07-28 60.05 59.38 59.94 59.44 2114300.0 59.32
2020-07-27 60.37 59.44 59.6 60.17 2125300.0 60.05
2020-07-24 60.78 59.3 60.78 59.41 1850300.0 59.3
2020-07-23 61.1 60.1 60.12 60.69 1328600.0 60.58
2020-07-22 60.03 59.31 59.44 59.86 1973900.0 59.74
2020-07-21 60.08 59.37 59.37 59.58 1325300.0 59.47
2020-07-20 60.25 59.0 60.2 59.21 1144300.0 59.09
2020-07-17 60.68 59.97 60.31 60.33 1221900.0 60.21
2020-07-16 60.38 58.77 59.43 60.01 2042100.0 59.89
2020-07-15 59.91 58.51 58.76 59.57 1793800.0 59.46
2020-07-14 58.02 56.09 56.71 57.87 1934000.0 57.76
2020-07-13 57.46 56.44 56.63 56.59 1289100.0 56.48
2020-07-10 56.59 56.01 56.39 56.28 1725200.0 56.18
2020-07-09 57.42 55.97 56.89 56.3 1190700.0 56.19
2020-07-08 57.19 56.18 56.81 57.14 1231300.0 57.03
2020-07-07 57.69 56.91 57.51 56.95 985700.0 56.84
2020-07-06 58.23 57.5 58.03 57.87 1223300.0 57.75
2020-07-02 58.1 56.83 57.3 57.03 1428800.0 56.92
2020-07-01 57.16 56.38 56.69 56.45 2679300.0 56.34
2020-06-30 57.02 55.92 56.22 56.62 2992300.0 56.51
2020-06-29 57.16 55.79 55.94 56.84 1727800.0 56.73
2020-06-26 56.41 55.05 56.41 55.54 3093200.0 55.43
2020-06-25 56.79 54.65 55.37 56.62 1866700.0 56.51
2020-06-24 56.77 54.72 56.24 55.24 2509400.0 55.13
2020-06-23 58.2 57.1 57.94 57.15 1906600.0 57.04
2020-06-22 57.63 55.9 56.26 57.24 2318400.0 57.13
2020-06-19 58.49 56.73 58.44 56.78 4712300.0 56.67
2020-06-18 57.62 56.18 56.18 57.05 2544000.0 56.94
2020-06-17 57.5 56.6 57.39 56.82 3106500.0 56.71
2020-06-16 57.21 54.32 55.92 56.74 3427800.0 56.63
2020-06-15 54.11 51.21 51.76 53.88 1992100.0 53.78
2020-06-12 54.54 51.81 54.54 53.26 2070000.0 53.16
2020-06-11 53.93 52.41 53.64 52.59 2720800.0 52.49
2020-06-10 58.22 55.89 58.03 55.95 1624000.0 55.84
2020-06-09 58.59 57.13 57.93 58.23 3057100.0 58.11
2020-06-08 60.36 58.07 59.94 58.9 3699900.0 58.78
2020-06-05 61.21 58.67 58.79 59.09 3884600.0 58.97
2020-06-04 56.62 55.46 55.53 56.45 2008300.0 56.34
2020-06-03 56.25 54.21 54.39 56.13 2838200.0 56.02
2020-06-02 53.64 52.08 52.52 53.58 2195500.0 53.48
2020-06-01 52.3 50.51 51.03 52.03 2301500.0 51.92
2020-05-29 51.35 50.56 51.25 51.03 2403800.0 50.93
2020-05-28 53.67 51.4 53.62 51.5 1843100.0 51.4
2020-05-27 53.62 52.41 52.64 53.27 1734000.0 53.1
2020-05-26 51.77 50.43 50.51 51.36 1569400.0 51.19
2020-05-22 49.12 48.03 48.91 48.98 1556100.0 48.82
2020-05-21 49.42 48.47 49.37 48.77 1928200.0 48.61
2020-05-20 49.97 49.3 49.38 49.46 2901200.0 49.3
2020-05-19 50.93 49.13 49.44 49.46 2505200.0 49.3
2020-05-18 49.97 47.55 47.55 49.53 2962300.0 49.37
2020-05-15 47.07 45.97 46.18 46.23 1908300.0 46.08
2020-05-14 46.71 43.9 44.91 46.66 2145800.0 46.51
2020-05-13 47.38 45.0 46.86 45.57 2074700.0 45.42
2020-05-12 49.86 46.99 49.44 47.0 2111400.0 46.84
2020-05-11 49.97 48.38 49.03 49.22 2186400.0 49.06
2020-05-08 49.81 48.64 49.0 49.6 3084600.0 49.44
2020-05-07 49.32 48.31 49.1 48.48 2469900.0 48.32
2020-05-06 49.22 48.08 48.85 48.34 1976700.0 48.19
2020-05-05 50.51 48.69 50.31 48.81 4542400.0 48.65
2020-05-04 51.05 49.67 49.85 51.05 2696300.0 50.88
2020-05-01 53.56 50.22 53.35 50.84 2919300.0 50.67
2020-04-30 53.97 52.71 53.83 53.56 1720000.0 53.38
2020-04-29 56.04 54.62 55.56 54.85 1972800.0 54.67
2020-04-28 55.2 53.56 54.53 54.15 1951800.0 53.97
2020-04-27 53.77 50.63 50.92 53.54 1718700.0 53.37
2020-04-24 50.87 49.01 49.37 50.49 1645800.0 50.33
2020-04-23 49.75 48.42 48.74 49.04 1857900.0 48.88
2020-04-22 48.74 47.0 47.84 48.32 1226400.0 48.16
2020-04-21 48.64 46.64 47.48 46.73 2167700.0 46.58
2020-04-20 49.96 48.53 49.78 49.12 2010900.0 48.96
2020-04-17 50.59 48.74 48.79 50.51 1823200.0 50.35
2020-04-16 47.7 46.45 47.59 47.51 2144800.0 47.36
2020-04-15 50.07 48.03 49.73 48.11 2698800.0 47.95
2020-04-14 51.68 50.55 50.69 51.05 2089600.0 50.89
2020-04-13 51.07 49.04 50.98 49.72 1626100.0 49.56
2020-04-09 52.68 50.57 51.34 51.08 1696400.0 50.91
2020-04-08 51.46 48.55 48.96 50.74 2773100.0 50.58
2020-04-07 51.06 48.81 50.0 48.91 2821000.0 48.75
2020-04-06 48.52 45.94 46.69 47.91 3206700.0 47.75
2020-04-03 48.79 44.69 47.04 45.42 2777200.0 45.27
2020-04-02 47.26 45.47 45.77 46.86 2817700.0 46.71
2020-04-01 46.52 43.97 44.72 46.0 4563800.0 45.85
2020-03-31 46.73 43.15 43.15 46.18 3786100.0 46.03
2020-03-30 44.01 40.98 41.0 43.6 4425900.0 43.46
2020-03-27 42.63 39.92 41.26 41.55 4714600.0 41.41
2020-03-26 43.88 41.22 42.45 43.24 4775500.0 43.1
2020-03-25 43.47 40.52 42.21 41.75 4644000.0 41.61
2020-03-24 42.02 36.65 37.12 41.77 3997900.0 41.64
2020-03-23 37.69 34.01 37.1 35.15 4394000.0 35.04
2020-03-20 39.82 36.74 39.54 38.14 4889100.0 38.02
2020-03-19 39.42 35.56 37.38 38.54 5409900.0 38.41
2020-03-18 41.13 31.22 41.13 37.71 7111400.0 37.58
2020-03-17 44.81 41.36 44.23 44.07 4314200.0 43.92
2020-03-16 46.91 42.51 44.64 43.38 3637700.0 43.24
2020-03-13 50.0 45.97 48.59 49.98 3991500.0 49.82
2020-03-12 48.42 43.85 46.57 46.64 6211700.0 46.48
2020-03-11 51.26 49.28 50.64 49.73 4220600.0 49.57
2020-03-10 53.56 49.63 53.12 52.27 6993400.0 52.1
2020-03-09 53.27 49.4 52.8 51.97 3944700.0 51.81
2020-03-06 56.44 55.01 55.35 55.91 3259100.0 55.73
2020-03-05 59.01 56.56 58.82 57.04 3008900.0 56.85
2020-03-04 60.38 57.99 58.65 60.31 6441200.0 60.11
2020-03-03 60.79 57.75 58.84 58.06 2666400.0 57.87
2020-03-02 59.2 56.9 57.95 59.12 3045100.0 58.93
2020-02-28 58.01 56.45 57.15 57.87 4595600.0 57.69
2020-02-27 60.58 57.88 58.2 58.82 4851600.0 58.63
2020-02-26 60.18 58.82 59.38 59.21 3787900.0 58.95
2020-02-25 61.1 58.54 60.99 58.81 3128700.0 58.56
2020-02-24 61.74 60.44 61.72 60.71 2160900.0 60.45
2020-02-21 64.03 63.32 63.82 63.44 1348400.0 63.17
2020-02-20 64.72 63.81 64.23 64.26 1693800.0 63.99
2020-02-19 65.26 64.21 65.25 64.32 1585200.0 64.05
2020-02-18 65.26 64.27 64.9 64.98 1326500.0 64.7