FTV: Fortive Corporation

As of Wednesday, January 22nd, 2025

$ 80.20

-0.53 -0.66%

Open: 80.81
High: 81.00
Low: 79.77
Volume: 2,243,992
Previous Close on Tuesday, January 21st, 2025

$ 80.73

+1.82 +2.31%

Open: 79.72
High: 80.83
Low: 79.49
Volume: 2,312,255

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-22 80.81 81.00 79.77 80.20 2,243,992 -0.53 -0.66
2025-01-21 79.72 80.83 79.49 80.73 2,312,255 +1.82 +2.31
2025-01-17 79.30 79.50 78.75 78.91 2,648,067 +0.21 +0.27
2025-01-16 78.50 78.71 77.96 78.70 2,363,376 +0.82 +1.05
2025-01-15 78.40 78.50 77.34 77.88 2,747,509 +0.53 +0.69
2025-01-14 76.53 77.59 76.35 77.35 1,400,506 +1.26 +1.66
2025-01-13 75.00 76.27 74.82 76.09 2,142,588 +0.81 +1.08
2025-01-10 75.87 75.99 74.78 75.28 2,433,056 -1.47 -1.92
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

188.36 +0.86 +0.46 7,402,399
KO

The Coca-Cola Company

61.78 -0.64 -1.03 16,908,024
PFE

Pfizer Inc.

26.01 -0.63 -2.36 41,476,447
VZ

Verizon Communications Inc.

38.95 -0.07 -0.18 29,151,427
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,156.73 +130.92 +0.30 584,232,316
DJTA

Dow Jones Transportation Average

16,555.84 -106.62 -0.64 148,337,600
SPX

S&P 500 Index

6,086.37 +37.13 +0.61
OEX

S&P 100 Index

2,972.08 +26.59 +0.90
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,853.00 +286.49 +1.33
NYA

NYSE Composite Index

19,827.62 -65.97 -0.33
XAX

NYSE AMEX Composite Index

5,098.86 +16.65 +0.33
RUI

RUSSELL 1000 Index

3,342.76 +18.00 +0.54
RUT

Russell 2000 Index

2,303.72 -14.25 -0.61
RUA

Russell 3000 Index

3,482.91 +16.87 +0.49
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.40 +0.17 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.38 +0.16 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.81 +0.31 +1.77
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,550.44 +105.48 +1.01
 
Recent
Ticker Last Chg %Chg Volume
FTV

Fortive Corporation

80.20 -0.53 -0.66 2,243,992