76.53
0.66%
-0.51
시간 외 거래:
76.53
Fortive Corp 주식 (FTV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-08 | $76.96 | $76.30 | $0.665 | 1,374,579.0 | -0.66% |
2024-05-07 | $77.50 | $76.98 | $0.52 | 1,453,049.0 | +0.08% |
2024-05-06 | $77.06 | $76.40 | $0.66 | 1,791,911.0 | +1.18% |
2024-05-03 | $76.68 | $75.62 | $1.06 | 2,173,085.0 | -0.03% |
2024-05-02 | $76.47 | $75.45 | $1.02 | 1,576,981.0 | +0.87% |
2024-05-01 | $76.28 | $75.14 | $1.14 | 1,791,283.0 | +0.23% |
2024-04-30 | $77.11 | $75.22 | $1.89 | 2,278,086.0 | -2.25% |
2024-04-29 | $77.11 | $75.95 | $1.16 | 2,056,396.0 | +1.36% |
2024-04-26 | $76.46 | $75.58 | $0.88 | 1,900,919.0 | -0.31% |
2024-04-25 | $76.33 | $74.78 | $1.55 | 2,367,667.0 | +0.21% |
2024-04-24 | $78.56 | $72.52 | $6.05 | 6,373,766.0 | -5.76% |
2024-04-23 | $81.16 | $80.42 | $0.735 | 1,634,715.0 | +0.42% |
2024-04-22 | $81.06 | $79.76 | $1.30 | 1,494,146.0 | +1.09% |
2024-04-19 | $80.53 | $79.31 | $1.22 | 2,410,503.0 | -0.86% |
2024-04-18 | $81.16 | $80.05 | $1.11 | 1,499,381.0 | -0.02% |
2024-04-17 | $80.95 | $79.67 | $1.28 | 1,841,226.0 | -1.04% |
2024-04-16 | $81.60 | $80.79 | $0.81 | 938,462.0 | -0.69% |
2024-04-15 | $83.66 | $81.25 | $2.41 | 1,553,031.0 | -0.98% |
2024-04-12 | $82.98 | $81.95 | $1.03 | 1,292,107.0 | -1.29% |
2024-04-11 | $84.03 | $82.86 | $1.17 | 1,160,335.0 | +0.31% |
2024-04-10 | $83.97 | $82.70 | $1.27 | 1,455,292.0 | -1.14% |
2024-04-09 | $84.69 | $83.70 | $0.99 | 1,280,593.0 | -0.04% |
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 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $77.50 | $75.14 | $2.36 | 11,535,467.0 | +1.67% |
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% |
Fortive Corp 주식 (FTV) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $74.14 | $68.14 | $6.00 | 36,341,261.0 | +6.74% |
2023-11 | $69.04 | $64.44 | $4.60 | 47,776,215.0 | +5.67% |
2023-10 | $77.34 | $63.05 | $14.29 | 48,131,262.0 | -11.97% |
2023-09 | $79.50 | $73.03 | $6.47 | 31,022,640.0 | -5.95% |
2023-08 | $79.90 | $75.33 | $4.57 | 44,753,454.0 | +0.64% |
2023-07 | $78.36 | $71.64 | $6.72 | 34,512,305.0 | +4.79% |
2023-06 | $74.87 | $64.65 | $10.22 | 38,012,557.0 | +14.84% |
2023-05 | $68.33 | $62.97 | $5.36 | 53,721,113.0 | +3.20% |
2023-04 | $68.40 | $62.70 | $5.70 | 42,496,444.0 | -7.45% |
2023-03 | $68.68 | $63.01 | $5.67 | 46,916,667.0 | +2.27% |
2023-02 | $69.78 | $64.68 | $5.10 | 39,576,128.0 | -2.01% |
2023-01 | $68.05 | $63.05 | $5.00 | 32,662,517.0 | +5.88% |
Fortive Corp 주식 (FTV) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $69.00 | $62.72 | $6.28 | 28,928,781.0 | -4.89% |
2022-11 | $69.42 | $61.38 | $8.04 | 41,021,999.0 | +5.71% |
2022-10 | $64.66 | $57.43 | $7.23 | 45,339,393.0 | +9.61% |
2022-09 | $66.94 | $58.02 | $8.92 | 35,883,018.0 | -7.94% |
2022-08 | $69.07 | $63.17 | $5.90 | 36,511,715.0 | -1.77% |
2022-07 | $64.79 | $52.47 | $12.32 | 29,920,364.0 | +18.53% |
2022-06 | $63.99 | $53.05 | $10.94 | 39,971,141.0 | -11.95% |
2022-05 | $63.21 | $56.38 | $6.83 | 65,313,069.0 | +7.43% |
2022-04 | $61.55 | $56.27 | $5.28 | 54,234,989.0 | -5.63% |
2022-03 | $64.84 | $56.06 | $8.78 | 85,670,882.0 | -5.90% |
2022-02 | $71.78 | $60.96 | $10.82 | 69,575,483.0 | -8.21% |
2022-01 | $76.53 | $67.58 | $8.95 | 54,139,004.0 | -7.54% |
자본화:
|
볼륨(24시간):