Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FTV.US
55.41+0.20(+0.35%)(czas lokalny: 02.01.2026 16:00)Fortive Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 55.41 | 55.70 | 55.04 | 55.41 | 150 861 | 0 |
| 31.12.2025 | 56.10 | 56.10 | 55.19 | 55.22 | 77 972 | 0 |
| 30.12.2025 | 56.08 | 56.20 | 55.89 | 55.92 | 106 247 | 0 |
| 29.12.2025 | 55.83 | 56.18 | 55.58 | 56.17 | 155 744 | 0 |
| 26.12.2025 | 55.50 | 55.74 | 55.39 | 55.69 | 90 912 | 0 |
| 24.12.2025 | 55.50 | 55.74 | 55.44 | 55.47 | 690 132 | 0 |
| 23.12.2025 | 55.83 | 55.83 | 55.29 | 55.66 | 86 179 | 0 |
| 22.12.2025 | 55.03 | 55.77 | 54.86 | 55.69 | 139 560 | 0 |
| 19.12.2025 | 54.47 | 55.00 | 54.47 | 54.91 | 175 941 | 0 |
| 18.12.2025 | 55.27 | 55.73 | 54.48 | 54.66 | 183 461 | 0 |
| 17.12.2025 | 54.58 | 55.73 | 54.47 | 55.24 | 233 527 | 0 |
| 16.12.2025 | 55.46 | 55.67 | 54.57 | 54.66 | 132 610 | 0 |
| 15.12.2025 | 55.48 | 55.48 | 54.77 | 55.34 | 150 530 | 0 |
| 12.12.2025 | 55.61 | 55.75 | 54.70 | 54.92 | 175 012 | 0 |
| 11.12.2025 | 54.78 | 55.52 | 54.73 | 55.46 | 168 151 | 0 |
| 10.12.2025 | 53.93 | 55.01 | 53.81 | 54.80 | 107 534 | 0 |
| 09.12.2025 | 54.06 | 54.38 | 53.62 | 53.66 | 92 636 | 0 |
| 08.12.2025 | 53.60 | 54.15 | 53.42 | 54.14 | 183 474 | 0 |
| 05.12.2025 | 53.13 | 54.09 | 53.13 | 53.75 | 117 206 | 0 |
| 04.12.2025 | 53.30 | 53.81 | 53.10 | 53.40 | 140 662 | 0 |
| 03.12.2025 | 53.30 | 53.60 | 53.07 | 53.45 | 115 944 | 0 |
| 02.12.2025 | 52.95 | 53.35 | 52.57 | 53.16 | 104 906 | 0 |
| 01.12.2025 | 53.10 | 53.52 | 52.74 | 52.79 | 106 712 | 0 |
| 28.11.2025 | 53.24 | 53.54 | 53.06 | 53.43 | 59 579 | 0 |
| 26.11.2025 | 53.23 | 53.55 | 53.00 | 53.23 | 87 158 | 0 |
| 25.11.2025 | 52.94 | 53.51 | 52.88 | 53.28 | 180 836 | 0 |
| 24.11.2025 | 52.94 | 53.08 | 52.46 | 52.46 | 98 872 | 0 |
| 21.11.2025 | 50.95 | 53.33 | 50.95 | 52.80 | 176 393 | 0 |
| 20.11.2025 | 51.12 | 51.60 | 50.40 | 50.84 | 179 643 | 0 |
| 19.11.2025 | 50.37 | 50.98 | 50.12 | 50.43 | 237 779 | 0 |
| 18.11.2025 | 50.27 | 50.82 | 50.11 | 50.38 | 370 887 | 0 |
| 17.11.2025 | 51.54 | 51.82 | 50.44 | 50.53 | 449 906 | 0 |
| 14.11.2025 | 51.69 | 51.96 | 51.48 | 51.59 | 713 121 | 0 |
| 13.11.2025 | 51.91 | 52.66 | 51.89 | 51.97 | 772 935 | 0 |
| 12.11.2025 | 51.67 | 52.52 | 51.67 | 52.03 | 371 943 | 0 |
| 11.11.2025 | 51.33 | 51.91 | 51.12 | 51.88 | 282 234 | 0 |
| 10.11.2025 | 51.61 | 51.61 | 50.88 | 51.33 | 406 767 | 0 |
| 07.11.2025 | 50.76 | 51.26 | 49.98 | 51.25 | 385 074 | 0 |
| 06.11.2025 | 50.65 | 51.34 | 50.52 | 51.08 | 523 869 | 0 |
| 05.11.2025 | 50.24 | 50.94 | 50.14 | 50.26 | 389 895 | 0 |
| 04.11.2025 | 49.74 | 50.38 | 49.65 | 50.35 | 416 591 | 0 |
| 03.11.2025 | 50.18 | 50.18 | 49.02 | 50.10 | 632 444 | 0 |
| 31.10.2025 | 50.65 | 50.95 | 49.95 | 50.33 | 567 949 | 0 |
| 30.10.2025 | 50.40 | 52.82 | 50.25 | 51.27 | 439 322 | 0 |
| 29.10.2025 | 54.92 | 55.87 | 49.86 | 50.35 | 564 577 | 0 |
| 28.10.2025 | 49.34 | 49.58 | 48.98 | 49.14 | 300 880 | 0 |
| 27.10.2025 | 49.56 | 49.95 | 49.26 | 49.45 | 162 515 | 0 |
| 24.10.2025 | 49.98 | 49.98 | 49.18 | 49.46 | 149 964 | 0 |
| 23.10.2025 | 49.27 | 49.75 | 48.88 | 49.62 | 95 220 | 0 |
| 22.10.2025 | 49.69 | 49.87 | 48.99 | 49.09 | 109 438 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
