Stockscreener 앱 받기
58.36
1.53%
0.88
시간 외 거래:
58.41
0.05
+0.09%
Fortive Corp 주식 (FTV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-20 | $58.65 | $57.44 | $1.21 | 2,086,742.0 | +1.53% |
| 2026-10-19 | $57.98 | $57.29 | $0.685 | 1,181,087.0 | -0.54% |
| 2026-10-16 | $58.54 | $57.26 | $1.28 | 1,301,719.0 | +0.02% |
| 2026-10-15 | $58.10 | $56.87 | $1.23 | 1,988,627.0 | +0.94% |
| 2026-10-14 | $58.08 | $57.08 | $0.995 | 2,129,659.0 | -1.43% |
| 2026-10-13 | $58.09 | $56.95 | $1.15 | 1,898,663.0 | +1.22% |
| 2026-10-12 | $58.00 | $57.10 | $0.90 | 1,056,834.0 | +0.19% |
| 2026-10-09 | $57.28 | $56.43 | $0.855 | 1,582,682.0 | +1.49% |
| 2026-10-08 | $56.65 | $55.57 | $1.08 | 2,190,653.0 | -0.18% |
| 2026-10-07 | $57.59 | $56.06 | $1.53 | 1,773,119.0 | -2.37% |
| 2026-10-06 | $58.28 | $57.55 | $0.735 | 2,452,208.0 | +0.89% |
| 2026-10-05 | $57.92 | $56.98 | $0.94 | 3,652,991.0 | -0.16% |
| 2026-10-02 | $57.69 | $56.06 | $1.63 | 2,585,405.0 | +2.92% |
| 2026-10-01 | $55.91 | $54.64 | $1.27 | 2,154,228.0 | +1.88% |
| 2026-09-30 | $55.51 | $54.81 | $0.70 | 2,115,147.0 | -1.08% |
| 2026-09-29 | $55.76 | $54.76 | $1.00 | 1,565,014.0 | -0.63% |
| 2026-09-28 | $55.89 | $55.12 | $0.77 | 1,920,952.0 | -0.59% |
| 2026-09-25 | $56.44 | $55.41 | $1.03 | 1,702,830.0 | +1.17% |
| 2026-09-24 | $56.28 | $55.32 | $0.965 | 2,198,252.0 | -1.46% |
| 2026-09-23 | $56.41 | $55.59 | $0.815 | 1,647,093.0 | +0.55% |
| 2026-09-22 | $56.11 | $55.32 | $0.79 | 1,655,439.0 | +1.56% |
Fortive Corp 주식 (FTV) 연도별 가격 이력
이 심층 분석에서는 Fortive Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fortive Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fortive Corp 주식 (FTV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $58.65 | $54.64 | $4.01 | 28,034,617.0 | +6.48% |
| 2026-09 | $59.01 | $54.13 | $4.88 | 46,969,631.0 | -6.85% |
| 2026-08 | $62.62 | $58.57 | $4.05 | 42,196,673.0 | -0.62% |
| 2026-07 | $64.56 | $57.48 | $7.08 | 59,691,085.0 | -3.08% |
| 2026-06 | $63.40 | $57.88 | $5.52 | 67,858,465.0 | +4.75% |
| 2026-05 | $61.57 | $57.38 | $4.19 | 60,869,623.0 | -2.46% |
| 2026-04 | $62.80 | $54.77 | $8.03 | 64,599,877.0 | +8.16% |
| 2026-03 | $58.92 | $53.48 | $5.44 | 70,848,428.0 | -6.62% |
| 2026-02 | $62.42 | $52.75 | $9.67 | 99,707,606.0 | +12.10% |
| 2026-01 | $56.03 | $52.43 | $3.60 | 68,750,629.0 | -4.35% |
Fortive Corp 주식 (FTV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $56.19 | $52.57 | $3.62 | 61,349,147.0 | +4.60% |
| 2025-11 | $53.55 | $49.03 | $4.52 | 60,101,436.0 | +6.24% |
| 2025-10 | $55.93 | $47.71 | $8.22 | 64,333,369.0 | +2.76% |
| 2025-09 | $49.74 | $46.54 | $3.20 | 79,441,504.0 | +2.36% |
| 2025-08 | $49.52 | $46.34 | $3.18 | 94,946,030.0 | -0.15% |
| 2025-07 | $54.24 | $47.83 | $6.41 | 92,048,261.0 | -8.06% |
| 2025-06 | $73.77 | $50.00 | $23.77 | 60,841,981.0 | -25.73% |
| 2025-05 | $74.67 | $64.99 | $9.68 | 85,643,913.0 | +0.72% |
| 2025-04 | $74.52 | $60.38 | $14.13 | 64,267,712.0 | -4.77% |
| 2025-03 | $80.74 | $71.45 | $9.29 | 47,343,851.0 | -8.00% |
| 2025-02 | $83.32 | $77.76 | $5.56 | 53,402,384.0 | -2.20% |
| 2025-01 | $82.50 | $74.28 | $8.22 | 40,383,094.0 | +8.44% |
Fortive Corp 주식 (FTV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $79.73 | $72.73 | $7.00 | 44,829,200.0 | -5.41% |
| 2024-11 | $80.16 | $70.81 | $9.35 | 59,706,292.0 | +11.06% |
| 2024-10 | $79.37 | $71.25 | $8.12 | 49,335,613.0 | -9.50% |
| 2024-09 | $79.88 | $70.23 | $9.65 | 53,438,090.0 | +6.09% |
| 2024-08 | $74.58 | $66.15 | $8.43 | 45,522,126.0 | +3.55% |
| 2024-07 | $79.37 | $67.91 | $11.46 | 40,066,834.0 | -3.04% |
| 2024-06 | $74.97 | $71.44 | $3.53 | 29,573,792.0 | -0.46% |
| 2024-05 | $78.32 | $72.93 | $5.39 | 29,834,206.0 | -1.10% |
| 2024-04 | $85.93 | $72.52 | $13.41 | 39,933,487.0 | -12.50% |
| 2024-03 | $87.10 | $83.70 | $3.40 | 30,150,186.0 | +1.05% |
| 2024-02 | $86.61 | $78.01 | $8.60 | 35,179,908.0 | +8.89% |
| 2024-01 | $82.17 | $70.50 | $11.67 | 34,367,691.0 | +6.18% |
3.62%
1.98%
자본화:
|
볼륨(24시간):