Stockscreener 앱 받기
59.18
0.57%
0.28
Fortive Corp 주식 (FTV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-20 | $59.59 | $58.57 | $1.02 | 1,115,242.0 | +0.48% |
| 2026-08-19 | $60.34 | $58.87 | $1.48 | 1,925,613.0 | -0.93% |
| 2026-08-18 | $61.15 | $59.40 | $1.75 | 1,845,848.0 | -1.96% |
| 2026-08-17 | $61.60 | $60.50 | $1.10 | 1,601,108.0 | -1.59% |
| 2026-08-14 | $61.85 | $61.43 | $0.4199 | 1,696,567.0 | -0.31% |
| 2026-08-13 | $61.92 | $60.88 | $1.04 | 1,939,497.0 | +0.44% |
| 2026-08-12 | $61.68 | $60.88 | $0.805 | 1,393,971.0 | -0.23% |
| 2026-08-11 | $62.62 | $61.63 | $0.995 | 1,596,491.0 | -0.11% |
| 2026-08-10 | $62.07 | $61.02 | $1.05 | 1,967,583.0 | +0.06% |
| 2026-08-07 | $62.17 | $60.41 | $1.76 | 2,119,768.0 | +1.38% |
| 2026-08-06 | $61.95 | $60.80 | $1.15 | 1,887,477.0 | -0.77% |
| 2026-08-05 | $61.56 | $60.19 | $1.38 | 2,303,125.0 | +1.37% |
| 2026-08-04 | $60.70 | $59.22 | $1.48 | 2,824,131.0 | +1.77% |
| 2026-08-03 | $60.16 | $59.13 | $1.03 | 2,865,064.0 | +0.42% |
| 2026-07-31 | $59.41 | $57.61 | $1.80 | 2,386,414.0 | +1.25% |
| 2026-07-30 | $60.05 | $57.48 | $2.57 | 4,521,901.0 | -1.78% |
| 2026-07-29 | $62.75 | $58.22 | $4.53 | 6,801,852.0 | -7.10% |
| 2026-07-28 | $64.56 | $63.17 | $1.39 | 4,128,049.0 | +1.86% |
| 2026-07-27 | $63.12 | $62.18 | $0.94 | 2,436,337.0 | +0.98% |
| 2026-07-24 | $62.50 | $60.56 | $1.94 | 2,723,269.0 | +2.79% |
| 2026-07-23 | $61.03 | $58.27 | $2.76 | 3,649,148.0 | +0.61% |
| 2026-07-22 | $60.98 | $60.00 | $0.98 | 2,248,650.0 | -0.69% |
| 2026-07-21 | $61.54 | $60.55 | $0.99 | 2,145,953.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $62.62 | $58.57 | $4.05 | 27,081,485.0 | -0.04% |
| 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% |
0.93%
0.20%
자본화:
|
볼륨(24시간):