TipRanks
Go Ultimate55% OFF

Fortive (F03) Historical Prices

DE:F03 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202658.7058.7858.7058.7858.78+0.62%00.00
Oct 29, 202658.4258.4258.4258.4258.42+6.26%50.28
Oct 28, 202654.9854.9854.9854.9854.98+2.50%00.00
Oct 27, 202653.6453.6453.6453.6453.64+0.15%00.00
Oct 26, 202653.5653.5653.5653.5653.56+0.41%00.00
Oct 23, 202653.3453.3453.3453.3453.34+2.26%00.00
Oct 22, 202651.5852.5251.5852.1652.16+0.15%100.57
Oct 21, 202651.7052.0851.7052.0852.08+2.44%00.00
Oct 20, 202651.1451.1450.8450.8450.84-1.89%00.00
Oct 19, 202651.9851.9851.5451.8251.82-1.89%291.42
Oct 16, 202651.5853.8451.5852.8252.82+3.29%341.71
Oct 15, 202651.1851.1850.7851.1451.14+0.43%00.00
Oct 14, 202650.5050.9250.5050.9250.92+0.75%170.83
Oct 13, 202651.3051.5250.5450.5450.54-1.67%819107.94
Oct 12, 202650.5851.4050.5851.4051.40+3.92%00.00
Oct 09, 202650.3050.3049.4649.4649.46-1.40%00.00
Oct 08, 202650.6450.6450.1650.1650.16-2.83%00.00
Oct 07, 202651.4651.6251.4651.6251.62+1.45%00.00
Oct 06, 202651.3651.3650.8850.8850.88-0.90%00.00
Oct 05, 202651.0851.3451.0851.3451.34+2.74%00.00
Oct 02, 202648.7949.9748.7949.9749.97+1.90%00.00
Oct 01, 202648.7449.0448.7449.0449.04+0.62%00.00
Sep 30, 202648.9249.5548.7448.7448.74-0.29%476.78
Sep 29, 202648.5748.8848.5748.8848.88-0.31%00.00
Sep 28, 202649.2249.2249.0349.0349.03+1.30%00.00
Sep 25, 202648.4048.4048.4048.4048.40-1.24%40.30
Sep 24, 202649.8949.8949.0149.0149.01+0.27%00.00
Sep 23, 202649.1349.1348.8848.8848.88+1.92%00.00
Sep 22, 202648.2048.2047.9647.9647.96-0.54%00.00
Sep 21, 202648.7248.7248.2248.2248.22+1.24%00.00
Sep 18, 202647.6347.6347.6347.6347.63-0.87%00.00
Sep 17, 202648.4148.4148.0548.0548.05+0.80%00.00
Sep 16, 202647.6747.6747.6747.6747.67-1.43%00.00
Sep 15, 202647.7748.4047.7748.3648.36+0.98%00.00
Sep 14, 202647.4647.8947.4647.8947.89+1.44%00.00
Sep 11, 202647.1747.5247.1747.2147.21-1.77%00.00
Sep 10, 202648.0548.0648.0548.0648.06-0.04%00.00
Sep 09, 202648.5748.5748.0848.0848.08-0.70%80.61
Sep 08, 202648.4248.4248.4248.4248.42+4.04%00.00
Sep 07, 202648.8948.8946.5446.5446.54-5.10%50.38
Sep 04, 202649.0449.0449.0449.0449.04+1.62%00.00
Sep 03, 202648.3248.3248.3248.3248.26-1.35%00.00
Sep 02, 202648.9848.9848.9848.9848.92-2.55%201.51
Sep 01, 202650.2650.2650.2650.2650.20-1.37%00.00
Aug 31, 202650.9650.9650.9650.9650.90+0.00%00.00
Aug 28, 202650.9650.9650.9650.9650.90-0.12%00.00
Aug 27, 202651.3851.3851.0251.0250.96+0.47%100.59
Aug 26, 202650.7850.7850.7850.7850.72-1.40%654.05
Aug 25, 202651.5051.5051.5051.5051.44-0.73%00.00
Aug 24, 202651.8851.8851.8851.8851.82+3.02%110.69