Stockscreener 앱 받기
53.34
0.34%
0.18
시간 외 거래:
53.51
0.17
+0.32%
Fortive Corp 주식 (FTV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $53.56 | $52.95 | $0.615 | 5,890,853.0 | +0.34% |
| 2025-07-01 | $54.24 | $51.25 | $2.99 | 6,551,128.0 | +1.98% |
| 2025-06-30 | $52.39 | $50.00 | $2.39 | 10,876,163.0 | -27.19% |
| 2025-06-27 | $71.85 | $71.15 | $0.70 | 2,982,364.0 | +0.53% |
| 2025-06-26 | $71.39 | $70.07 | $1.32 | 1,748,452.0 | +1.63% |
| 2025-06-25 | $70.76 | $69.90 | $0.86 | 2,676,805.0 | -0.83% |
| 2025-06-24 | $71.00 | $70.32 | $0.68 | 2,804,197.0 | +0.50% |
| 2025-06-23 | $70.33 | $68.87 | $1.46 | 2,112,315.0 | +0.96% |
| 2025-06-20 | $70.65 | $69.39 | $1.26 | 3,265,889.0 | -0.26% |
| 2025-06-18 | $70.58 | $69.53 | $1.05 | 1,832,706.0 | +0.33% |
| 2025-06-17 | $70.71 | $69.46 | $1.25 | 1,995,798.0 | -1.64% |
| 2025-06-16 | $71.26 | $70.14 | $1.12 | 1,955,603.0 | +1.92% |
| 2025-06-13 | $70.43 | $69.00 | $1.43 | 3,262,011.0 | -2.13% |
| 2025-06-12 | $71.22 | $70.26 | $0.965 | 1,939,583.0 | -0.50% |
| 2025-06-11 | $73.13 | $71.09 | $2.04 | 2,961,913.0 | -1.87% |
| 2025-06-10 | $73.41 | $70.80 | $2.61 | 3,779,660.0 | -0.75% |
| 2025-06-09 | $73.77 | $73.05 | $0.7199 | 2,863,514.0 | +0.25% |
| 2025-06-06 | $73.55 | $72.71 | $0.84 | 2,117,694.0 | +1.77% |
| 2025-06-05 | $72.38 | $71.45 | $0.925 | 1,905,292.0 | -0.22% |
| 2025-06-04 | $72.51 | $71.88 | $0.629 | 1,991,862.0 | -0.30% |
| 2025-06-03 | $73.28 | $70.47 | $2.81 | 4,556,144.0 | +2.68% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $54.24 | $51.25 | $2.99 | 18,332,834.0 | +2.32% |
| 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% |
0.40%
0.64%
자본화:
|
볼륨(24시간):