Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FTV.US
60.63-0.80(-1.30%)(czas lokalny: 17.06.2026 16:00)Fortive Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.06.2026 | 61.36 | 63.00 | 60.62 | 60.63 | 805 316 | 0 |
| 16.06.2026 | 60.59 | 61.52 | 60.52 | 61.44 | 581 684 | 0 |
| 15.06.2026 | 60.73 | 61.11 | 59.71 | 60.28 | 528 350 | 0 |
| 12.06.2026 | 59.63 | 60.80 | 59.63 | 60.16 | 414 468 | 0 |
| 11.06.2026 | 60.36 | 60.50 | 58.73 | 59.87 | 533 519 | 0 |
| 10.06.2026 | 62.29 | 63.08 | 59.99 | 60.07 | 646 123 | 0 |
| 09.06.2026 | 61.58 | 62.83 | 61.48 | 62.80 | 789 885 | 0 |
| 08.06.2026 | 60.66 | 61.43 | 60.44 | 61.16 | 292 686 | 0 |
| 05.06.2026 | 61.52 | 61.74 | 60.95 | 61.24 | 274 030 | 0 |
| 04.06.2026 | 60.98 | 61.70 | 60.86 | 61.48 | 508 456 | 0 |
| 03.06.2026 | 60.16 | 61.24 | 60.16 | 60.62 | 509 750 | 0 |
| 02.06.2026 | 58.88 | 60.30 | 58.63 | 60.20 | 553 286 | 0 |
| 01.06.2026 | 58.17 | 59.21 | 57.91 | 58.73 | 922 058 | 0 |
| 29.05.2026 | 58.54 | 59.47 | 58.17 | 58.33 | 367 550 | 0 |
| 28.05.2026 | 59.33 | 59.56 | 58.44 | 59.16 | 417 818 | 0 |
| 27.05.2026 | 60.09 | 60.62 | 59.79 | 59.90 | 197 712 | 0 |
| 26.05.2026 | 59.30 | 60.33 | 58.76 | 60.30 | 227 584 | 0 |
| 22.05.2026 | 58.68 | 59.45 | 58.58 | 59.14 | 181 250 | 0 |
| 21.05.2026 | 58.36 | 59.52 | 57.71 | 59.02 | 213 938 | 0 |
| 20.05.2026 | 57.70 | 59.16 | 57.45 | 59.03 | 479 262 | 0 |
| 19.05.2026 | 58.84 | 59.52 | 58.20 | 58.20 | 333 648 | 0 |
| 18.05.2026 | 58.95 | 59.53 | 58.72 | 59.01 | 307 160 | 0 |
| 15.05.2026 | 58.93 | 59.49 | 58.71 | 58.71 | 372 278 | 0 |
| 14.05.2026 | 59.86 | 59.98 | 58.40 | 58.90 | 383 040 | 0 |
| 13.05.2026 | 60.11 | 60.51 | 59.07 | 59.42 | 274 242 | 0 |
| 12.05.2026 | 60.48 | 60.59 | 59.47 | 60.27 | 235 848 | 0 |
| 11.05.2026 | 61.25 | 61.45 | 60.14 | 60.31 | 287 708 | 0 |
| 08.05.2026 | 60.54 | 61.12 | 60.35 | 60.41 | 207 242 | 0 |
| 07.05.2026 | 60.91 | 61.13 | 59.97 | 60.91 | 152 493 | 0 |
| 06.05.2026 | 61.34 | 61.47 | 59.90 | 60.42 | 276 042 | 0 |
| 05.05.2026 | 60.47 | 61.08 | 60.10 | 60.70 | 179 979 | 0 |
| 04.05.2026 | 59.23 | 61.14 | 59.23 | 60.08 | 204 858 | 0 |
| 01.05.2026 | 60.56 | 60.84 | 58.50 | 59.04 | 174 625 | 0 |
| 30.04.2026 | 62.11 | 62.81 | 57.84 | 59.77 | 431 300 | 0 |
| 29.04.2026 | 61.56 | 62.42 | 61.53 | 61.77 | 240 768 | 0 |
| 28.04.2026 | 61.88 | 62.18 | 61.20 | 61.77 | 192 812 | 0 |
| 27.04.2026 | 61.38 | 62.26 | 61.34 | 62.00 | 166 424 | 0 |
| 24.04.2026 | 60.94 | 61.56 | 60.63 | 61.09 | 147 273 | 0 |
| 23.04.2026 | 60.97 | 61.40 | 60.48 | 61.10 | 95 241 | 0 |
| 22.04.2026 | 61.63 | 61.63 | 60.44 | 60.85 | 191 670 | 0 |
| 21.04.2026 | 60.47 | 61.69 | 60.47 | 61.05 | 151 054 | 0 |
| 20.04.2026 | 60.30 | 61.02 | 60.02 | 60.98 | 134 865 | 0 |
| 17.04.2026 | 60.02 | 61.16 | 59.90 | 60.51 | 148 368 | 0 |
| 16.04.2026 | 59.30 | 60.20 | 59.30 | 59.66 | 164 724 | 0 |
| 15.04.2026 | 59.53 | 59.61 | 58.73 | 59.40 | 137 065 | 0 |
| 14.04.2026 | 58.53 | 60.31 | 58.53 | 59.72 | 94 134 | 0 |
| 13.04.2026 | 58.14 | 60.02 | 58.14 | 59.83 | 207 385 | 0 |
| 10.04.2026 | 60.39 | 60.39 | 57.96 | 58.36 | 226 044 | 0 |
| 09.04.2026 | 58.69 | 60.64 | 58.69 | 60.24 | 264 121 | 0 |
| 08.04.2026 | 57.98 | 59.42 | 57.98 | 59.38 | 161 517 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
