FTV: Fortive Corporation

As of Friday, June 21st, 2024

$ 73.60

+0.63 +0.86%

Open: 73.20
High: 73.73
Low: 72.70
Volume: 3,350,769
Previous Close on Thursday, June 20th, 2024

$ 72.97

-0.34 -0.46%

Open: 73.08
High: 73.57
Low: 72.60
Volume: 1,421,028
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 73.20 73.73 72.70 73.60 3,350,769 +0.63 +0.86
2024-06-20 73.08 73.57 72.60 72.97 1,421,028 -0.34 -0.46
2024-06-18 73.19 73.59 72.74 73.31 1,054,809 +0.10 +0.14
2024-06-17 72.50 73.40 72.18 73.21 1,037,197 +0.48 +0.66
2024-06-14 72.17 72.87 71.44 72.73 1,754,235 -0.24 -0.33
2024-06-13 73.43 73.64 72.52 72.97 1,396,410 -0.88 -1.19
2024-06-12 73.56 74.59 73.28 73.85 1,203,971 +1.01 +1.39
2024-06-11 72.93 73.23 72.35 72.84 979,378 -0.31 -0.42

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 73.73
On 2024-06-21
71.44
On 2024-06-14
0.63 0.86 73.59
On 2024-06-18
72.60
On 2024-06-20
-1.35 73.16
10D 74.59
On 2024-06-12
71.44
On 2024-06-14
0.35 0.48 74.59
On 2024-06-12
71.44
On 2024-06-14
-4.22 73.14
20D 77.10
On 2024-05-23
71.44
On 2024-06-14
-3.47 -4.50 77.10
On 2024-05-23
71.44
On 2024-06-14
-7.34 73.56
WTD 73.73
On 2024-06-21
72.18
On 2024-06-17
0.87 1.20 73.59
On 2024-06-18
72.60
On 2024-06-20
-1.35 73.27
MTD 74.84
On 2024-06-03
71.44
On 2024-06-14
-0.84 -1.13 74.84
On 2024-06-03
71.44
On 2024-06-14
-4.54 73.14
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
FTV

Fortive Corporation

73.60 +0.63 +0.86 3,350,769