FTV: Fortive Corporation

As of Friday, July 26th, 2024

$ 70.99

+1.00 +1.43%

Open: 70.69
High: 71.60
Low: 69.84
Volume: 2,623,597
Previous Close on Thursday, July 25th, 2024

$ 69.99

-0.41 -0.58%

Open: 70.18
High: 71.56
Low: 69.49
Volume: 3,698,713

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 70.69 71.60 69.84 70.99 2,623,597 +1.00 +1.43
2024-07-25 70.18 71.56 69.49 69.99 3,698,713 -0.41 -0.58
2024-07-24 71.00 73.76 67.91 70.40 5,755,740 -6.28 -8.19
2024-07-23 76.44 77.15 76.32 76.68 2,125,235 +0.06 +0.08
2024-07-22 76.18 76.66 75.44 76.62 1,186,613 +1.03 +1.36
2024-07-19 77.23 77.23 75.52 75.59 1,308,065 -1.50 -1.95
2024-07-18 77.39 78.72 77.00 77.09 1,280,767 -0.79 -1.01
2024-07-17 78.69 78.99 77.86 77.88 1,225,973 -1.04 -1.32
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 77.15
On 2024-07-23		 67.91
On 2024-07-24		 -4.60 -6.09 77.15
On 2024-07-23		 67.91
On 2024-07-24		 -11.98 72.94
10D 79.37
On 2024-07-16		 67.91
On 2024-07-24		 -4.60 -6.09 79.37
On 2024-07-16		 67.91
On 2024-07-24		 -14.44 75.04
20D 79.37
On 2024-07-16		 67.91
On 2024-07-24		 -2.58 -3.51 79.37
On 2024-07-16		 67.91
On 2024-07-24		 -14.44 74.20
WTD 77.15
On 2024-07-23		 67.91
On 2024-07-24		 -4.60 -6.09 77.15
On 2024-07-23		 67.91
On 2024-07-24		 -11.98 72.94
MTD 79.37
On 2024-07-16		 67.91
On 2024-07-24		 -3.11 -4.20 79.37
On 2024-07-16		 67.91
On 2024-07-24		 -14.44 74.20
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
FTV

Fortive Corporation

70.99 +1.00 +1.43 2,623,597