FTV: Fortive Corporation

As of Monday, March 18th, 2024

$ 85.22

-0.13 -0.15%

Open: 85.76
High: 85.99
Low: 85.17
Volume: 1,104,375
Previous Close on Friday, March 15th, 2024

$ 85.35

-0.43 -0.50%

Open: 84.80
High: 85.73
Low: 84.18
Volume: 2,159,039
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 85.76 85.99 85.17 85.22 1,104,375 -0.13 -0.15
2024-03-15 84.80 85.73 84.18 85.35 2,159,039 -0.43 -0.50
2024-03-14 86.16 86.49 85.02 85.78 1,461,972 +0.32 +0.37
2024-03-13 86.23 86.75 85.10 85.46 1,371,372 -0.74 -0.86
2024-03-12 85.00 86.40 84.47 86.20 1,470,438 +1.33 +1.57
2024-03-11 84.71 84.96 84.08 84.87 1,023,166 -0.18 -0.21
2024-03-08 85.09 85.70 84.63 85.05 824,166 +0.04 +0.05
2024-03-07 84.85 85.28 84.49 85.01 985,376 +0.78 +0.93

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 86.75
On 2024-03-13
84.18
On 2024-03-15
0.35 0.41 86.75
On 2024-03-13
84.18
On 2024-03-15
-2.96 85.60
10D 86.75
On 2024-03-13
83.70
On 2024-03-05
0.43 0.51 86.75
On 2024-03-13
84.18
On 2024-03-15
-2.96 85.13
20D 86.75
On 2024-03-13
83.27
On 2024-02-21
0.90 1.07 86.61
On 2024-02-28
83.70
On 2024-03-05
-3.36 85.26
WTD 85.99
On 2024-03-18
85.17
On 2024-03-18
-0.13 -0.15 -- -- -- 85.22
MTD 86.75
On 2024-03-13
83.70
On 2024-03-05
0.09 0.11 86.75
On 2024-03-13
84.18
On 2024-03-15
-2.96 85.15
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
FTV

Fortive Corporation

85.22 -0.13 -0.15 1,104,375