Stockscreener 앱 받기
49.78
0.60%
-0.30
시간 외 거래:
49.78
Fortive Corp 주식 (FTV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-02 | $50.79 | $49.55 | $1.24 | 3,007,526.0 | -0.60% |
| 2025-10-01 | $50.22 | $48.69 | $1.53 | 4,233,841.0 | +2.22% |
| 2025-09-30 | $49.01 | $48.17 | $0.835 | 3,201,266.0 | +0.16% |
| 2025-09-29 | $49.26 | $48.55 | $0.715 | 3,313,757.0 | +0.78% |
| 2025-09-26 | $48.56 | $47.77 | $0.795 | 2,144,699.0 | +1.80% |
| 2025-09-25 | $47.94 | $47.31 | $0.63 | 3,420,793.0 | -1.02% |
| 2025-09-24 | $48.81 | $47.67 | $1.14 | 2,800,537.0 | -0.58% |
| 2025-09-23 | $49.26 | $48.11 | $1.15 | 2,939,165.0 | +0.25% |
| 2025-09-22 | $48.56 | $47.88 | $0.68 | 2,731,714.0 | -0.64% |
| 2025-09-19 | $49.06 | $48.12 | $0.94 | 9,947,879.0 | -0.41% |
| 2025-09-18 | $49.39 | $48.32 | $1.07 | 2,886,255.0 | +1.67% |
| 2025-09-17 | $49.74 | $47.85 | $1.89 | 4,798,695.0 | -1.48% |
| 2025-09-16 | $49.01 | $48.06 | $0.94 | 2,966,682.0 | +0.39% |
| 2025-09-15 | $49.10 | $48.48 | $0.625 | 3,454,332.0 | -0.55% |
| 2025-09-12 | $49.41 | $48.78 | $0.63 | 4,987,599.0 | -1.49% |
| 2025-09-11 | $49.74 | $47.70 | $2.04 | 6,155,250.0 | +3.81% |
| 2025-09-10 | $48.18 | $47.42 | $0.7566 | 4,050,940.0 | +0.08% |
| 2025-09-09 | $47.91 | $47.01 | $0.895 | 3,477,146.0 | -0.56% |
| 2025-09-08 | $48.04 | $47.03 | $1.01 | 3,200,411.0 | +0.23% |
| 2025-09-05 | $48.40 | $47.41 | $0.985 | 3,300,995.0 | +0.61% |
| 2025-09-04 | $47.60 | $46.75 | $0.855 | 2,737,329.0 | +1.17% |
| 2025-09-03 | $47.44 | $46.66 | $0.785 | 2,798,900.0 | -0.70% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $50.79 | $48.69 | $2.10 | 10,248,893.0 | +1.61% |
| 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% |
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% |
1.62%
1.01%
자본화:
|
볼륨(24시간):