Dark

FTV/PA
Fortive Corporation 5.00% Mandatory Convertible Preferred Stock, Series A
stock NYSE

Inactive

Jun 30, 2021

983.01USD-0.806%(-7.99)143,254

Pre-market

0.00USD-100.000%(-991.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-30	987.7200	992.0000	978.2100	983.0100	-0.806%	143,254	0.000%
2021-06-29	983.8000	991.0000	983.8000	991.0000	-0.165%	55,072	-0.806%
2021-06-28	992.6400	992.6400	992.6400	992.6400	+0.568%	761	-0.970%
2021-06-25	987.0300	987.0300	987.0300	987.0300	+0.884%	532	-0.407%
2021-06-24	977.7650	978.9310	977.7650	978.3800	-0.229%	31,261	+0.473%
2021-06-23	983.1800	983.1800	980.6300	980.6300	-0.286%	490	+0.243%
2021-06-22	980.2100	983.4400	980.2100	983.4400	+0.314%	17,637	-0.044%
2021-06-21	979.2300	980.3600	979.2300	980.3600	-0.488%	28,349	+0.270%
2021-06-18	972.1870	985.1700	972.1870	985.1700	+0.745%	21,332	-0.219%
2021-06-17	982.5500	982.5500	977.8838	977.8838	-1.018%	125,696	+0.524%
2021-06-16	987.9400	987.9400	987.9400	987.9400	-0.856%	8,517	-0.499%
2021-06-15	996.9500	996.9500	996.4700	996.4700	-0.847%	6,216	-1.351%
2021-06-14	1,002.3600	1,004.9800	1,002.3600	1,004.9800	+0.826%	28,385	-2.186%
2021-06-10	996.7420	996.7420	996.7420	996.7420	-0.392%	3,021	-1.378%
2021-06-09	1,000.6650	1,000.6650	1,000.6650	1,000.6650	-0.362%	188	-1.764%
2021-06-08	1,004.3000	1,004.3000	1,004.3000	1,004.3000	-0.699%	13,826	-2.120%
2021-06-07	1,011.3700	1,011.3700	1,011.3700	1,011.3700	+0.442%	189	-2.804%
2021-06-02	1,003.5000	1,006.9210	1,003.5000	1,006.9210	+0.293%	77,510	-2.375%
2021-06-01	1,004.7500	1,004.7500	1,003.2760	1,003.9800	+0.052%	9,462	-2.089%
2021-05-27	1,003.4600	1,003.4600	1,003.4600	1,003.4600	+0.046%	10,773	-2.038%
2021-05-26	1,003.0000	1,003.0000	1,003.0000	1,003.0000	+0.300%	272	-1.993%
2021-05-25	998.4815	1,002.5700	998.4815	1,000.0000	-0.342%	8,217	-1.699%
2021-05-24	1,004.6800	1,004.6800	1,003.4320	1,003.4320	+0.027%	5,201	-2.035%
2021-05-21	1,001.7760	1,003.1630	1,001.0000	1,003.1630	+1.120%	18,602	-2.009%
2021-05-20	992.0500	992.0500	992.0500	992.0500	+0.140%	23,047	-0.911%
2021-05-19	988.9275	990.6650	988.6775	990.6650	-0.018%	12,568	-0.773%
2021-05-18	990.8400	990.8400	990.8400	990.8400	-0.706%	545	-0.790%
2021-05-14	997.6700	997.8900	997.6700	997.8900	+1.515%	692	-1.491%
2021-05-13	983.0000	983.0000	983.0000	983.0000	+0.122%	5,314	+0.001%
2021-05-12	990.0000	990.0000	981.8000	981.8000	-1.000%	51,546	+0.123%
2021-05-11	991.9400	992.0000	991.7200	991.7200	-1.046%	1,487	-0.878%
2021-05-10	1,002.1400	1,002.2000	1,002.1400	1,002.2000	-0.259%	6,742	-1.915%
2021-05-07	1,004.8072	1,004.8072	1,004.8072	1,004.8072	+0.326%	25,608	-2.169%
2021-05-06	1,001.5400	1,001.5900	1,001.5400	1,001.5400	+0.232%	748	-1.850%
2021-05-05	999.2200	999.2200	999.2200	999.2200	+0.122%	1	-1.622%
2021-05-04	998.0000	998.0000	998.0000	998.0000	+0.453%	2,978	-1.502%
2021-04-30	1,011.5900	1,011.6400	993.1600	993.5000	-1.987%	19,389	-1.056%
2021-04-28	1,015.8860	1,015.8860	1,013.6460	1,013.6460	+1.126%	25,276	-3.022%
2021-04-23	1,002.3550	1,002.3550	1,002.3550	1,002.3550	-0.979%	165	-1.930%
2021-04-22	1,012.8780	1,014.1250	1,012.2600	1,012.2600	-0.005%	18,047	-2.890%
2021-04-21	1,012.3100	1,012.3100	1,012.3100	1,012.3100	+0.965%	15,674	-2.894%
2021-04-19	1,002.6380	1,002.6380	1,002.6380	1,002.6380	-0.260%	275	-1.958%
2021-04-16	1,005.2500	1,005.2500	1,005.2500	1,005.2500	-0.140%	499	-2.212%
2021-04-14	1,006.6600	1,006.6600	1,006.6600	1,006.6600	+0.068%	141	-2.349%
2021-04-13	1,005.4861	1,005.9801	1,005.4861	1,005.9801	+1.671%	13,992	-2.283%
2021-04-09	989.4500	989.4500	989.4500	989.4500	-0.302%	465	-0.651%
2021-04-08	992.4500	992.4500	992.4500	992.4500	-0.206%	33,877	-0.951%
2021-04-07	994.5000	994.5000	994.5000	994.5000	-0.161%	407	-1.155%
2021-04-06	996.1000	996.1000	996.1000	996.1000	+1.087%	1,682	-1.314%
2021-04-01	987.7100	987.7100	984.7700	985.3900	-1.022%	12,449	-0.242%
2021-03-31	995.5600	995.5600	995.5600	995.5600	+0.332%	612	-1.261%
2021-03-30	992.2695	992.2695	992.2695	992.2695	+1.080%	10,310	-0.933%
2021-03-26	981.6700	981.6700	981.6700	981.6700	+0.244%	70,369	+0.137%
2021-03-24	980.6000	980.6000	979.2800	979.2800	+1.456%	3,589	+0.381%
2021-03-23	969.6200	970.3300	965.2300	965.2300	-0.253%	2,668	+1.842%
2021-03-22	969.7100	969.7100	960.0999	967.6800	-0.204%	1,741	+1.584%
2021-03-18	979.3400	979.3400	969.6600	969.6600	+0.506%	4,904	+1.377%
2021-03-17	964.7400	964.7800	964.7400	964.7800	-0.486%	635	+1.890%
2021-03-16	969.4900	969.4900	969.4900	969.4900	-0.411%	17,398	+1.395%
2021-03-15	964.0000	973.4900	958.1300	973.4900	+0.312%	86,167	+0.978%
2021-03-12	970.4600	970.4600	970.4600	970.4600	-1.500%	135,193	+1.293%
2021-03-11	985.2400	985.2400	985.2400	985.2400	-1.000%	5,606	-0.226%
2021-03-10	995.1900	995.1900	995.1900	995.1900	+0.120%	626	-1.224%
2021-03-09	995.5500	995.5500	994.0000	994.0000	+3.719%	1,097	-1.106%
2021-03-05	959.8800	958.3600	958.3600	958.3600	-0.665%	10,266	+2.572%
2021-02-26	964.7800	964.7800	964.7800	964.7800	-0.150%	2,932	+1.890%
2021-02-25	966.2300	966.2300	966.2300	966.2300	-1.269%	2,491	+1.737%
2021-02-24	978.5000	978.9500	978.5000	978.6500	+1.438%	15,637	+0.446%
2021-02-23	962.8800	964.7800	962.8800	964.7800	-1.089%	3,560	+1.890%
2021-02-19	975.4000	975.4000	975.4000	975.4000	+1.071%	16,861	+0.780%
2021-02-18	963.8400	965.0600	963.8400	965.0600	-0.538%	9,436	+1.860%
2021-02-17	970.2800	970.2800	970.2800	970.2800	-3.023%	689	+1.312%
2021-02-11	997.8800	1,000.5300	997.8800	1,000.5300	+0.719%	5,019	-1.751%
2021-02-10	997.4300	997.4300	992.7400	993.3900	+2.322%	22,543	-1.045%
2021-02-08	975.3800	975.3800	970.8500	970.8500	-2.093%	22,428	+1.253%
2021-02-05	983.0700	991.6000	983.0700	991.6000	+2.929%	9,381	-0.866%
2021-02-04	963.3800	963.3800	963.3800	963.3800	-0.072%	2,993	+2.038%
2021-02-03	964.0777	964.0777	964.0777	964.0777	-0.195%	529	+1.964%
2021-02-02	970.2400	970.2400	965.9600	965.9600	+0.029%	4,601	+1.765%
2021-02-01	966.2100	966.2100	965.6800	965.6800	+0.560%	3,156	+1.795%
2021-01-29	961.2100	964.3200	960.3000	960.3000	-1.001%	13,885	+2.365%
2021-01-28	970.0100	970.0100	970.0100	970.0100	+1.015%	1,387	+1.340%
2021-01-27	962.0000	962.6300	959.3300	960.2600	-2.589%	2,783	+2.369%
2021-01-26	985.7850	985.7850	985.7850	985.7850	+0.590%	4,571	-0.282%
2021-01-25	980.0000	980.0000	980.0000	980.0000	-1.355%	3,115	+0.307%
2021-01-22	994.4200	994.4200	993.4650	993.4650	-0.504%	7,867	-1.052%
2021-01-21	998.5000	998.5000	998.5000	998.5000	+0.163%	2,610	-1.551%
2021-01-07	996.8800	996.8800	996.8800	996.8800	-0.356%	246	-1.391%
2021-01-06	993.1300	1,000.4450	993.1300	1,000.4450	-0.311%	134,693	-1.743%
2020-12-31	999.2400	1,005.2500	999.2400	1,003.5700	+0.347%	3,000	-2.049%
2020-12-24	1,000.1000	1,000.1000	1,000.1000	1,000.1000	+1.176%	388	-1.709%
2020-12-23	988.4500	988.4800	988.4300	988.4800	0.000%	643	-0.553%
2020-12-17	988.4800	988.4800	988.4800	988.4800	-0.286%	2,896	-0.553%
2020-12-08	991.3200	991.3200	991.3200	991.3200	-0.578%	338	-0.838%
2020-12-04	994.0300	997.0800	994.0300	997.0800	-1.510%	11,156	-1.411%
2020-12-01	1,012.3700	1,012.3700	1,012.3700	1,012.3700	+1.142%	14,690	-2.900%
2020-11-30	1,000.5900	1,000.9400	999.3700	1,000.9400	-2.147%	2,504	-1.791%
2020-11-25	1,026.6200	1,022.9000	1,022.9000	1,022.9000	-0.448%	12,913	-3.900%
2020-11-24	1,025.0000	1,030.3600	1,025.0000	1,027.5000	+0.735%	29,687	-4.330%
2020-11-23	1,020.0000	1,020.0000	1,020.0000	1,020.0000	+0.309%	653	-3.626%
2020-11-20	1,017.5800	1,016.8600	1,016.8600	1,016.8600	-0.002%	27,731	-3.329%
2020-11-18	1,016.8800	1,016.8800	1,016.8800	1,016.8800	-0.333%	2,043	-3.331%
2020-11-17	1,020.2800	1,020.2800	1,020.2800	1,020.2800	-0.212%	548	-3.653%
2020-11-16	1,024.2800	1,024.2800	1,022.4500	1,022.4500	+0.497%	6,288	-3.857%
2020-11-13	1,017.3900	1,017.3900	1,017.3900	1,017.3900	+0.854%	816	-3.379%
2020-11-10	1,008.8000	1,008.8000	1,008.7800	1,008.7800	-0.734%	701	-2.555%
2020-11-09	1,031.1200	1,031.1200	1,016.2400	1,016.2400	+3.000%	3,643	-3.270%
2020-11-06	986.3000	991.7800	986.0500	986.6400	-0.339%	16,480	-0.368%
2020-11-05	991.6400	992.7200	987.9500	990.0000	+5.395%	15,154	-0.706%
2020-11-04	946.6100	955.5100	939.3200	939.3200	-1.732%	8,010	+4.651%
2020-11-03	955.8800	955.8800	955.8800	955.8800	+2.562%	21,945	+2.838%
2020-11-02	932.0000	932.0000	932.0000	932.0000	+0.830%	5,429	+5.473%
2020-10-30	919.0600	924.3300	919.0600	924.3300	+0.994%	31,616	+6.348%
2020-10-28	920.0000	920.0000	915.1800	915.2300	-1.905%	1,496	+7.406%
2020-10-27	940.8100	940.8100	933.0000	933.0000	-2.807%	8,818	+5.360%
2020-10-26	958.8000	960.0000	958.8000	959.9500	-0.780%	3,909	+2.402%
2020-10-22	967.5000	967.5000	967.5000	967.5000	+2.926%	1,068	+1.603%
2020-10-21	938.0300	940.0000	900.7200	940.0000	-2.933%	1,293	+4.576%
2020-10-15	968.4000	968.4000	968.4000	968.4000	+1.931%	159	+1.509%
2020-10-14	950.0500	950.0500	950.0500	950.0500	-2.559%	228	+3.469%
2020-10-13	975.0000	975.0000	975.0000	975.0000	-1.010%	5,510	+0.822%
2020-10-12	985.0000	985.0000	984.9500	984.9500	-0.757%	443	-0.197%
2020-10-08	990.7700	992.4600	987.2500	992.4600	+2.527%	30,185	-0.952%
2020-10-06	978.9700	980.0000	968.0000	968.0000	+0.007%	11,678	+1.551%
2020-10-05	966.0500	970.0600	966.0500	967.9300	+0.722%	101,803	+1.558%
2020-10-02	959.1800	960.9900	959.1800	960.9900	+2.229%	5,898	+2.291%
2020-10-01	934.6100	940.0400	934.6100	940.0400	+0.395%	993	+4.571%
2020-09-30	949.9900	949.9900	936.3400	936.3400	-0.716%	12,648	+4.984%
2020-09-29	947.3700	947.3800	942.6200	943.0900	+0.198%	3,440	+4.233%
2020-09-28	943.3900	943.3900	941.2300	941.2300	+2.007%	393	+4.439%
2020-09-25	923.9900	923.9900	922.7100	922.7100	+1.917%	334	+6.535%
2020-09-24	905.3500	905.3500	905.3500	905.3500	-0.147%	823	+8.578%
2020-09-23	906.6800	906.6800	906.6800	906.6800	-0.495%	406	+8.419%
2020-09-21	911.9200	912.6300	911.1900	911.1900	-4.396%	3,195	+7.882%
2020-09-18	953.0900	953.0900	953.0900	953.0900	+0.010%	852	+3.139%
2020-09-16	952.9900	952.9900	952.9900	952.9900	-0.958%	31,942	+3.150%
2020-09-14	959.4700	962.2200	959.4700	962.2100	+0.270%	2,212	+2.162%
2020-09-11	959.6200	959.6200	959.6200	959.6200	+0.398%	7,831	+2.437%
2020-09-10	962.6000	962.6000	955.8200	955.8200	+0.555%	7,091	+2.845%
2020-09-09	941.6000	952.1800	941.6000	950.5400	+2.397%	2,560	+3.416%
2020-09-08	928.2900	928.2900	928.2900	928.2900	-0.163%	623	+5.895%
2020-09-03	929.3600	929.8100	929.3600	929.8100	-0.275%	428	+5.722%
2020-09-02	933.7300	933.7300	932.3700	932.3700	+0.212%	2,541	+5.431%
2020-09-01	930.4900	930.4900	930.4000	930.4000	+1.832%	13,568	+5.655%
2020-08-31	914.1500	915.1400	913.6600	913.6600	+0.505%	1,755	+7.590%
2020-08-28	909.5000	909.5000	909.0000	909.0700	+0.173%	6,779	+8.134%
2020-08-27	910.5200	910.5200	907.5000	907.5000	+0.030%	6,032	+8.321%
2020-08-26	898.4600	907.2300	898.4600	907.2300	+0.353%	9,647	+8.353%
2020-08-25	906.3500	906.3500	904.0400	904.0400	-0.612%	619	+8.735%
2020-08-19	909.6100	909.6100	909.6100	909.6100	-0.642%	431	+8.069%
2020-08-18	917.5300	917.5300	915.4900	915.4900	-1.220%	3,219	+7.375%
2020-08-17	928.7500	928.7500	926.8000	926.8000	-0.274%	463	+6.065%
2020-08-13	927.9200	929.3500	927.9200	929.3500	+3.261%	1,208	+5.774%
2020-08-06	900.0000	900.0000	900.0000	900.0000	+0.811%	16,020	+9.223%
2020-08-05	891.7500	892.9400	891.7500	892.7600	+0.093%	6,643	+10.109%
2020-08-03	892.1100	892.1100	891.9300	891.9300	+0.872%	2,180	+10.212%
2020-07-31	891.3400	896.2800	884.2200	884.2200	-3.364%	3,425	+11.173%
2020-07-30	915.0000	915.0000	915.0000	915.0000	-0.973%	660	+7.433%
2020-07-29	921.4000	923.9900	921.4000	923.9900	-0.109%	2,830	+6.388%
2020-07-17	893.5200	925.0000	893.5200	925.0000	+7.239%	1,096	+6.271%
2020-07-10	862.4700	862.5600	862.4700	862.5600	+0.298%	7,925	+13.964%
2020-07-09	860.0000	860.0000	860.0000	860.0000	-0.140%	5,055	+14.303%
2020-06-30	863.6300	864.2200	861.2100	861.2100	+1.094%	10,537	+14.143%
2020-06-25	848.6100	851.8900	848.6100	851.8900	-0.753%	3,662	+15.392%
2020-06-24	851.6400	858.3500	851.6400	858.3500	-1.680%	3,704	+14.523%
2020-06-23	877.0000	879.4300	873.0200	873.0200	+0.164%	2,038	+12.599%
2020-06-22	869.1300	871.5900	869.1300	871.5900	-0.581%	718	+12.784%
2020-06-19	881.3000	883.3800	876.6800	876.6800	+1.291%	529	+12.129%
2020-06-16	849.3100	865.5100	849.3100	865.5100	+6.530%	12,014	+13.576%
2020-06-15	806.6900	812.4600	806.6900	812.4600	-0.125%	2,928	+20.992%
2020-06-12	809.8200	813.4800	809.8200	813.4800	-1.830%	1,474	+20.840%
2020-06-11	836.0000	837.5600	828.0000	828.6400	-8.046%	5,064	+18.629%
2020-06-08	908.6700	909.6100	901.1500	901.1500	-1.985%	26,235	+9.084%
2020-06-05	919.4000	919.4000	919.4000	919.4000	+5.977%	85,640	+6.919%
2020-06-04	873.8400	873.8400	867.5500	867.5500	+3.591%	2,044	+13.309%
2020-06-02	834.8700	837.4800	834.0100	837.4800	+1.757%	2,600	+17.377%
2020-06-01	805.1700	823.0200	805.1700	823.0200	+1.294%	2,659	+19.439%
2020-05-29	809.0800	812.5100	809.0800	812.5100	+1.362%	3,691	+20.984%
2020-05-28	815.7600	815.7600	801.5900	801.5900	-2.790%	1,244	+22.633%
2020-05-27	825.8400	825.8400	822.8300	824.6000	+1.802%	3,420	+19.211%
2020-05-26	813.0400	813.0400	809.7700	810.0000	+5.135%	3,829	+21.359%
2020-05-21	776.7700	776.7700	768.6000	770.4400	-1.993%	2,352	+27.591%
2020-05-20	786.5300	786.5300	786.1100	786.1100	+7.180%	774	+25.047%
2020-05-13	756.5100	756.5100	732.4700	733.4500	-6.444%	4,161	+34.025%
2020-05-12	784.0200	784.0200	768.0000	783.9700	+0.492%	5,007	+25.389%
2020-05-11	763.2300	782.1600	763.2300	780.1300	-0.386%	6,784	+26.006%
2020-05-08	781.0000	784.3400	781.0000	783.1500	+1.130%	6,927	+25.520%
2020-05-07	772.1000	774.4000	772.1000	774.4000	0.000%	13,498	+26.938%
2020-05-06	775.0000	775.0000	774.4000	774.4000	-3.357%	451	+26.938%
2020-05-04	803.5400	803.5400	801.3000	801.3000	+1.338%	3,396	+22.677%
2020-05-01	804.6600	804.6600	790.7200	790.7200	-4.707%	10,913	+24.318%
2020-04-30	829.7800	829.7800	829.7800	829.7800	-3.206%	3,599	+18.466%
2020-04-29	861.3800	861.3800	857.2100	857.2600	+3.252%	2,849	+14.669%
2020-04-27	804.6400	830.2600	804.6400	830.2600	+5.747%	912	+18.398%
2020-04-24	783.1900	785.1400	783.1900	785.1400	+0.408%	1,549	+25.202%
2020-04-23	781.9500	781.9500	781.9500	781.9500	-0.134%	2,694	+25.713%
2020-04-20	766.6500	793.7800	766.6500	783.0000	-1.193%	15,514	+25.544%
2020-04-17	792.4500	792.4500	792.4500	792.4500	+5.766%	29,131	+24.047%
2020-04-16	744.8300	749.2500	744.8300	749.2500	-2.266%	4,757	+31.199%
2020-04-15	767.3700	767.3700	766.6200	766.6200	-4.705%	26,510	+28.227%
2020-04-14	804.4700	804.4700	804.4700	804.4700	-1.142%	19,827	+22.193%
2020-04-09	813.7600	813.7600	813.7600	813.7600	+4.195%	1,351	+20.799%
2020-04-08	781.0000	781.0000	781.0000	781.0000	+1.233%	1,336	+25.866%
2020-04-07	771.4900	771.4900	771.4900	771.4900	+1.833%	10,761	+27.417%
2020-04-06	723.6800	757.6000	723.6700	757.6000	+9.781%	992	+29.753%
2020-04-03	741.4700	741.4700	690.1000	690.1000	-5.582%	3,447	+42.445%
2020-04-02	730.9000	730.9000	730.9000	730.9000	+1.200%	538	+34.493%
2020-04-01	710.0000	722.2300	700.0000	722.2300	+0.347%	5,061	+36.108%
2020-03-31	722.9800	722.9800	719.7300	719.7300	+3.001%	1,448	+36.580%
2020-03-30	685.3000	698.7600	680.6000	698.7600	+4.466%	6,062	+40.679%
2020-03-27	668.8890	668.8890	668.8890	668.8890	-1.460%	2,242	+46.962%
2020-03-25	650.3900	685.7000	650.3900	678.8000	+4.579%	9,194	+44.816%
2020-03-24	632.0100	649.0800	632.0100	649.0800	+16.852%	5,813	+51.447%
2020-03-23	564.5500	565.1300	555.4700	555.4700	-3.015%	42,308	+76.969%
2020-03-20	605.5500	607.4600	572.7400	572.7400	-0.393%	5,872	+71.633%
2020-03-19	557.9500	608.9200	557.9500	575.0000	+3.195%	27,488	+70.958%
2020-03-18	642.6300	642.6300	519.9300	557.2000	-20.400%	12,668	+76.420%
2020-03-17	696.0700	700.0000	679.4500	700.0000	-0.498%	4,445	+40.430%
2020-03-16	741.1600	741.1600	703.4500	703.5000	-10.012%	11,440	+39.731%
2020-03-13	752.6100	781.7700	752.6100	781.7700	+5.215%	3,993	+25.742%
2020-03-12	738.5900	767.0000	738.5900	743.0200	-5.491%	4,140	+32.299%
2020-03-11	819.6500	820.1000	786.1900	786.1900	-6.166%	6,246	+25.035%
2020-03-10	824.0000	838.1100	815.0900	837.8500	+1.757%	11,812	+17.325%
2020-03-09	838.0400	838.0400	823.3800	823.3800	-7.767%	1,506	+19.387%
2020-03-06	882.7300	892.7200	882.7300	892.7200	-0.630%	1,804	+10.114%
2020-03-05	905.4300	905.4300	898.3800	898.3800	-4.354%	1,871	+9.420%
2020-03-04	929.7100	939.2800	929.7100	939.2800	+2.695%	10,437	+4.656%
2020-03-03	932.3200	942.5100	914.6300	914.6300	-1.007%	1,925	+7.476%
2020-03-02	918.8400	923.9300	914.6000	923.9300	+3.762%	4,134	+6.394%
2020-02-28	905.4900	905.5800	890.4300	890.4300	-4.651%	26,827	+10.397%
2020-02-27	933.8600	933.8600	933.8600	933.8600	+1.017%	29,900	+5.263%
2020-02-26	929.0600	929.0600	923.7300	924.4600	+0.613%	22,779	+6.333%
2020-02-25	932.6800	932.6800	918.8300	918.8300	-2.389%	19,690	+6.985%
2020-02-24	946.3600	946.3600	939.2400	941.3200	-2.789%	9,535	+4.429%
2020-02-21	970.4700	972.4800	968.3300	968.3300	-1.217%	13,545	+1.516%
2020-02-20	979.9500	980.2600	979.9500	980.2600	-0.370%	6,707	+0.281%
2020-02-13	985.3700	985.3700	982.9000	983.9000	-1.363%	5,587	-0.090%
2020-02-12	997.9100	997.9100	997.5000	997.5000	-0.495%	6,379	-1.453%
2020-02-10	999.7400	1,002.4600	999.7400	1,002.4600	+0.629%	1,085	-1.940%
2020-02-07	996.8900	996.8900	996.1900	996.1900	+1.074%	3,021	-1.323%
2020-02-06	985.6000	985.6000	985.6000	985.6000	-0.059%	471	-0.263%
2020-02-05	983.8700	986.1800	983.8700	986.1800	+0.954%	425	-0.321%
2020-02-04	977.5000	977.5000	976.8600	976.8600	+1.764%	6,241	+0.630%
2020-02-03	970.0000	970.0000	959.9300	959.9300	-0.381%	7,344	+2.404%
2020-01-31	960.6100	963.6000	960.6100	963.6000	-0.714%	851	+2.014%
2020-01-30	968.2700	970.5300	968.2700	970.5300	+0.233%	5,215	+1.286%
2020-01-29	969.2800	969.2800	968.2700	968.2700	+0.601%	820	+1.522%
2020-01-28	960.1000	965.1000	957.5700	962.4900	+0.412%	5,667	+2.132%
2020-01-27	958.5400	958.5400	958.5400	958.5400	-2.169%	4,557	+2.553%
2020-01-24	981.3200	981.3200	976.0200	979.7900	-0.588%	1,563	+0.329%
2020-01-23	985.5900	985.5900	985.5900	985.5900	-0.822%	320	-0.262%
2020-01-17	993.9100	993.9100	993.3900	993.7600	+0.458%	1,114	-1.082%
2020-01-16	989.2300	989.2300	989.2300	989.2300	+0.133%	1,819	-0.629%
2020-01-15	994.6000	994.6000	987.9200	987.9200	-0.522%	1,948	-0.497%
2020-01-14	994.2300	997.5000	992.1300	993.1000	-0.230%	54,246	-1.016%
2020-01-13	992.2700	996.0000	992.2700	995.3900	+0.125%	79,693	-1.244%
2020-01-09	991.5800	994.1500	991.5800	994.1500	+1.474%	8,680	-1.121%
2020-01-08	983.9500	983.9500	978.1300	979.7100	-0.073%	3,652	+0.337%
2020-01-07	976.6900	980.4300	976.4200	980.4300	+0.721%	33,587	+0.263%
2020-01-06	973.4100	973.4100	973.4100	973.4100	-0.325%	46,583	+0.986%
2020-01-03	976.0500	976.5800	975.0600	976.5800	-0.406%	2,853	+0.658%
2020-01-02	980.5610	980.5610	980.5610	980.5610	+0.802%	2,582	+0.250%
2019-12-31	972.7600	972.7600	972.7600	972.7600	-0.191%	536	+1.054%
2019-12-24	974.6200	974.6200	974.6200	974.6200	+0.362%	625	+0.861%
2019-12-20	976.8100	977.5000	971.1000	971.1000	-0.753%	4,290	+1.226%
2019-12-19	976.6000	978.4700	975.0700	978.4700	-0.055%	5,330	+0.464%
2019-12-18	976.9200	979.0100	976.9200	979.0100	+0.085%	35,498	+0.409%
2019-12-17	978.1800	978.1800	978.1400	978.1800	+0.040%	6,313	+0.494%
2019-12-16	976.0000	977.7900	976.0000	977.7900	-0.133%	20,216	+0.534%
2019-12-13	979.0900	979.0900	979.0900	979.0900	+0.670%	1,986	+0.400%
2019-12-12	963.1000	972.5700	963.1000	972.5700	+0.341%	45,403	+1.073%
2019-12-11	964.6800	975.1100	964.6800	969.2600	+0.837%	50,638	+1.419%
2019-12-10	961.2100	961.2100	961.2100	961.2100	+0.334%	24,522	+2.268%
2019-12-09	969.9600	970.0700	958.0100	958.0100	+1.090%	59,055	+2.610%
2019-12-06	947.8200	947.8200	947.2500	947.6800	+1.101%	51,183	+3.728%
2019-12-05	937.4900	937.4900	937.3600	937.3600	+0.038%	1,015	+4.870%
2019-12-04	938.5200	938.5400	937.0000	937.0000	+1.022%	7,658	+4.910%
2019-12-03	923.7000	927.5200	923.7000	927.5200	-1.213%	6,142	+5.983%
2019-12-02	938.9100	938.9100	938.9100	938.9100	+0.267%	7,710	+4.697%
2019-11-29	936.4700	936.5100	935.3500	936.4100	+0.097%	4,402	+4.976%
2019-11-27	935.5000	935.5000	935.5000	935.5000	+1.301%	2,881	+5.079%
2019-11-25	924.1600	924.1600	923.4900	923.4900	-0.540%	3,058	+6.445%
2019-11-22	928.5000	928.5000	928.5000	928.5000	+0.483%	2,062	+5.871%
2019-11-20	921.7100	924.0400	919.2600	924.0400	-0.484%	601	+6.382%
2019-11-19	928.5300	928.5300	928.5300	928.5300	+0.209%	4,934	+5.867%
2019-11-18	928.6500	928.6500	926.5900	926.5900	-0.469%	799	+6.089%
2019-11-13	930.9600	930.9600	930.9600	930.9600	-0.538%	3,858	+5.591%
2019-11-12	936.0000	936.0000	936.0000	936.0000	-0.159%	670	+5.022%
2019-11-11	939.1400	939.1400	937.4900	937.4900	-0.286%	2,956	+4.856%
2019-11-08	940.1800	940.1800	940.1800	940.1800	+0.274%	261	+4.556%
2019-11-07	944.4000	944.4000	937.6100	937.6100	-0.640%	30,174	+4.842%
2019-11-06	943.6500	943.6500	943.6500	943.6500	-0.427%	11,699	+4.171%
2019-11-05	949.8000	949.8000	947.7000	947.7000	+3.876%	16,407	+3.726%
2019-11-01	910.0000	913.8600	910.0000	912.3400	+1.309%	16,524	+7.746%
2019-10-31	907.5100	907.5100	900.5500	900.5500	-1.255%	15,432	+9.157%
2019-10-30	905.3100	912.0000	905.1100	912.0000	+1.072%	6,389	+7.786%
2019-10-29	901.2700	902.3300	901.2700	902.3300	-1.385%	4,735	+8.941%
2019-10-28	915.6900	916.3600	915.0000	915.0000	+1.217%	56,073	+7.433%
2019-10-25	904.7300	905.5600	904.0000	904.0000	-2.539%	9,485	+8.740%
2019-10-24	924.0000	928.6300	924.0000	927.5500	-0.557%	11,155	+5.979%
2019-10-23	930.8100	932.7500	930.6300	932.7500	-0.566%	10,289	+5.388%
2019-10-22	938.0600	938.0600	938.0600	938.0600	+1.632%	2,683	+4.792%
2019-10-18	920.4400	924.5500	920.4400	923.0000	+0.136%	1,281	+6.502%
2019-10-17	921.4300	921.7500	921.4300	921.7500	+0.734%	8,922	+6.646%
2019-10-16	915.0300	915.0300	915.0300	915.0300	+1.242%	554	+7.429%
2019-10-15	903.8066	903.8066	903.8066	903.8066	+0.848%	452	+8.763%
2019-10-14	896.2100	896.2100	896.2100	896.2100	-0.290%	375	+9.685%
2019-10-11	895.1300	898.8200	894.6600	898.8200	+4.544%	8,066	+9.367%
2019-10-09	859.7500	859.7500	859.7500	859.7500	-1.951%	11,384	+14.337%
2019-10-07	876.8600	876.8600	876.8600	876.8600	+0.281%	458	+12.106%
2019-10-04	874.4000	874.4000	874.1400	874.4000	+0.312%	2,909	+12.421%
2019-10-03	871.6800	871.6800	871.6800	871.6800	+0.789%	3,111	+12.772%
2019-10-02	866.1400	866.1400	864.8600	864.8600	-2.094%	540	+13.661%
2019-10-01	900.6900	900.6900	883.3600	883.3600	-2.081%	2,803	+11.281%
2019-09-30	902.4200	902.4200	899.5100	902.1300	+0.065%	11,009	+8.965%
2019-09-27	897.0700	901.5400	896.7900	901.5400	+0.686%	6,972	+9.037%
2019-09-26	895.4000	895.4000	895.4000	895.4000	+0.209%	298	+9.784%
2019-09-25	892.5300	894.0000	892.5000	893.5300	+0.949%	12,010	+10.014%
2019-09-24	896.3200	896.3200	885.0100	885.1300	-1.162%	5,071	+11.058%
2019-09-23	895.5400	895.5400	895.5400	895.5400	-0.237%	33,425	+9.767%
2019-09-20	901.5300	901.5300	897.6700	897.6700	-0.700%	12,387	+9.507%
2019-09-19	916.0100	916.0100	904.0000	904.0000	-0.821%	1,112	+8.740%
2019-09-18	911.4800	911.4800	911.4800	911.4800	+0.585%	7,415	+7.848%
2019-09-17	906.1800	906.1800	906.1800	906.1800	-0.953%	1,898	+8.478%
2019-09-16	914.8962	914.8962	914.8962	914.8962	-0.173%	1,246	+7.445%
2019-09-13	916.4800	916.4800	916.4800	916.4800	+0.247%	329	+7.259%
2019-09-12	932.2900	932.2900	910.7400	914.2200	-0.008%	10,687	+7.524%
2019-09-06	914.1900	914.5000	913.1100	914.2900	+0.364%	10,383	+7.516%
2019-09-05	910.7900	910.9700	910.7900	910.9700	+2.439%	841	+7.908%
2019-09-04	922.0000	922.0000	889.2800	889.2800	-4.477%	20,241	+10.540%
2019-09-03	930.9600	930.9600	930.9600	930.9600	-0.495%	25,529	+5.591%
2019-08-30	940.3700	940.3700	935.5900	935.5900	+0.043%	7,690	+5.068%
2019-08-29	932.8100	935.1900	932.8000	935.1900	+1.825%	5,632	+5.113%
2019-08-27	926.0300	926.0300	918.4300	918.4300	-0.113%	3,261	+7.032%
2019-08-26	913.8500	921.0600	910.3600	919.4700	+0.757%	4,092	+6.911%
2019-08-23	920.8500	920.8500	912.5600	912.5600	-1.813%	3,364	+7.720%
2019-08-21	931.6100	931.6100	929.4100	929.4100	-0.139%	5,334	+5.767%
2019-08-20	926.2700	930.7000	926.2700	930.7000	+0.364%	3,253	+5.621%
2019-08-19	927.4400	927.4400	927.0500	927.3200	+1.249%	625	+6.005%
2019-08-16	915.8800	915.8800	915.8800	915.8800	+1.646%	604	+7.330%
2019-08-15	901.0500	902.0700	901.0500	901.0500	-0.318%	6,064	+9.096%
2019-08-14	903.9200	903.9200	900.8800	903.9200	-3.184%	1,750	+8.750%
2019-08-09	933.6500	933.6500	933.6500	933.6500	-0.993%	5,177	+5.287%
2019-08-08	943.3300	943.3300	943.0100	943.0100	+1.937%	6,463	+4.242%
2019-08-07	928.6800	928.6800	923.9400	925.0900	-0.382%	4,976	+6.261%
2019-08-06	934.5000	934.5000	926.7700	928.6400	-0.498%	11,315	+5.855%
2019-08-05	933.2900	933.2900	933.2900	933.2900	-2.406%	7,151	+5.327%
2019-08-02	943.0200	956.3000	943.0200	956.3000	+0.006%	642	+2.793%
2019-08-01	974.1100	975.0500	956.2400	956.2400	-2.116%	6,600	+2.800%
2019-07-31	982.0300	984.4000	976.9100	976.9100	-0.739%	7,293	+0.624%
2019-07-30	980.9200	984.2800	980.9200	984.1800	-0.035%	7,801	-0.119%
2019-07-29	990.5800	990.5800	978.1500	984.5200	-1.496%	26,167	-0.153%
2019-07-26	996.6600	999.4700	996.6600	999.4700	-2.746%	28,260	-1.647%
2019-07-25	1,029.2700	1,035.3700	1,027.6900	1,027.6900	-0.496%	4,494	-4.348%
2019-07-24	1,032.8100	1,032.8100	1,032.8100	1,032.8100	+0.689%	300	-4.822%
2019-07-23	1,025.7400	1,025.7400	1,025.7400	1,025.7400	+1.816%	3,901	-4.166%
2019-07-22	1,006.2700	1,007.4400	1,004.6500	1,007.4400	+0.480%	35,856	-2.425%
2019-07-19	1,009.6000	1,009.6000	1,002.6300	1,002.6300	-0.317%	47,359	-1.957%
2019-07-18	1,005.9600	1,005.9600	1,004.2600	1,005.8200	-0.635%	42,464	-2.268%
2019-07-17	1,023.8200	1,023.8200	1,012.2500	1,012.2500	-0.837%	344	-2.889%
2019-07-15	1,020.7900	1,020.7900	1,020.7900	1,020.7900	-0.373%	2,850	-3.701%
2019-07-12	1,024.6100	1,024.6100	1,024.6100	1,024.6100	+0.653%	11,424	-4.060%
2019-07-08	1,021.2000	1,021.2000	1,017.9600	1,017.9600	-0.215%	868	-3.433%
2019-07-05	1,020.1500	1,020.1500	1,020.1500	1,020.1500	-1.333%	274	-3.641%
2019-07-01	1,038.5500	1,038.5500	1,033.9300	1,033.9300	+0.880%	4,202	-4.925%
2019-06-28	1,020.0100	1,028.4500	1,022.8900	1,024.9100	+0.918%	6,620	-4.088%
2019-06-27	1,016.3000	1,016.3000	1,015.5900	1,015.5900	+0.282%	1,252	-3.208%
2019-06-26	1,018.0700	1,018.1400	1,012.7300	1,012.7300	-0.683%	7,165	-2.935%
2019-06-25	1,019.5300	1,019.6900	1,017.0600	1,019.6900	-0.016%	1,631	-3.597%
2019-06-24	1,017.8500	1,019.8500	1,017.8500	1,019.8500	+0.162%	6,194	-3.612%

.dark-mode .Glk2Xy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Glk2Xy{ color: #333333; background-color: white; border: 2px solid #333333; }FTV/PAFortive Corporation 5.00% Mandatory Convertible Preferred Stock, Series Astock NYSE

FTV/PA
Fortive Corporation 5.00% Mandatory Convertible Preferred Stock, Series A
stock NYSE