기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Fortive Corporation | FTV | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
77.67 | 77.04 | 77.68 | 77.16 | 77.33 |
FTV Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 77.92 | 78.322 | 76.67 | 77.26 | 1,167,071 | -0.76 | -0.98% |
1개월 | 80.19 | 81.155 | 72.52 | 76.95 | 1,930,859 | -3.03 | -3.78% |
3개월 | 85.91 | 87.10 | 72.52 | 81.54 | 1,632,980 | -8.75 | -10.19% |
6개월 | 67.91 | 87.10 | 67.01 | 77.65 | 1,702,126 | 9.25 | 13.62% |
1년 | 64.92 | 87.10 | 63.05 | 74.44 | 1,863,308 | 12.24 | 18.85% |
3년 | 70.31 | 87.10 | 52.841 | 68.63 | 2,155,829 | 6.85 | 9.74% |
5년 | 80.55 | 87.10 | 37.3101 | 68.89 | 2,194,698 | -3.39 | -4.21% |
FTV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
17 5월(5) 2024 | 77.33 | -0.46 | -0.59% | 77.71 | 77.86 | 77.065 | 907,853 |
16 5월(5) 2024 | 77.79 | 0.32 | 0.41% | 77.94 | 78.322 | 77.61 | 1,221,888 |
15 5월(5) 2024 | 77.47 | 0.64 | 0.83% | 76.98 | 77.75 | 76.67 | 1,223,739 |
14 5월(5) 2024 | 76.83 | -0.05 | -0.07% | 77.12 | 77.53 | 76.79 | 965,575 |
11 5월(5) 2024 | 76.88 | -0.60 | -0.77% | 77.92 | 78.10 | 76.82 | 1,516,302 |
10 5월(5) 2024 | 77.48 | 0.95 | 1.24% | 76.60 | 77.579 | 76.4725 | 1,074,568 |
09 5월(5) 2024 | 76.53 | -0.51 | -0.66% | 76.72 | 76.96 | 76.295 | 1,389,054 |
08 5월(5) 2024 | 77.04 | 0.06 | 0.08% | 77.20 | 77.50 | 76.98 | 1,499,994 |
07 5월(5) 2024 | 76.98 | 0.90 | 1.18% | 76.51 | 77.06 | 76.39 | 2,015,979 |
04 5월(5) 2024 | 76.08 | -0.02 | -0.03% | 76.47 | 76.68 | 75.62 | 2,306,507 |
03 5월(5) 2024 | 76.10 | 0.66 | 0.87% | 75.83 | 76.47 | 75.45 | 1,726,951 |
02 5월(5) 2024 | 75.44 | 0.17 | 0.23% | 75.54 | 76.28 | 75.14 | 2,026,786 |
01 5월(5) 2024 | 75.27 | -1.73 | -2.25% | 77.01 | 77.105 | 75.27 | 2,356,265 |
30 4월(4) 2024 | 77.00 | 1.03 | 1.36% | 75.95 | 77.11 | 75.95 | 2,079,850 |
27 4월(4) 2024 | 75.97 | -0.24 | -0.31% | 76.02 | 76.46 | 75.58 | 1,918,843 |
26 4월(4) 2024 | 76.21 | 0.16 | 0.21% | 75.80 | 76.33 | 74.785 | 2,373,738 |
25 4월(4) 2024 | 76.05 | -4.65 | -5.76% | 75.92 | 78.565 | 72.52 | 6,373,843 |
24 4월(4) 2024 | 80.70 | 0.34 | 0.42% | 80.83 | 81.155 | 80.42 | 1,691,896 |
23 4월(4) 2024 | 80.36 | 0.87 | 1.09% | 79.82 | 81.06 | 79.76 | 1,507,054 |
20 4월(4) 2024 | 79.49 | -0.69 | -0.86% | 80.19 | 80.53 | 79.31 | 2,440,494 |
19 4월(4) 2024 | 80.18 | -0.02 | -0.02% | 80.50 | 81.16 | 80.05 | 1,517,933 |
18 4월(4) 2024 | 80.20 | -0.84 | -1.04% | 80.71 | 80.95 | 79.67 | 1,862,789 |