Fortive Corporation (BIT:1FTV)
Italy · Delayed Price · Currency is EUR 50.46
+1.49 (3.04%)
At close: Oct 2, 2026
BIT:1FTV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 3.04% | - |
| Oct 1, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 0.35% | - |
| Sep 30, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.68% | - |
| Sep 29, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -0.12% | - |
| Sep 28, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.98% | - |
| Sep 25, 2026 | 49.13 | 49.13 | 49.13 | 49.01 | 49.01 | -0.18% | 6 |
| Sep 24, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.37% | - |
| Sep 23, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 1.21% | - |
| Sep 22, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 0.87% | - |
| Sep 21, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 1.32% | - |
| Sep 18, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -0.92% | - |
| Sep 17, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -0.29% | - |
| Sep 16, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -0.23% | - |
| Sep 15, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 1.75% | - |
| Sep 14, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.76% | - |
| Sep 11, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.13% | - |
| Sep 10, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -2.85% | - |
| Sep 9, 2026 | 48.52 | 48.52 | 48.52 | 48.46 | 48.46 | -0.04% | 12 |
| Sep 8, 2026 | 49.00 | 49.00 | 49.00 | 48.48 | 48.48 | -4.27% | 5 |
| Sep 7, 2026 | 46.57 | 46.57 | 46.57 | 50.64 | 50.64 | 3.01% | 5 |
| Sep 4, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -0.10% | - |
| Sep 3, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 0.76% | - |
| Sep 2, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.84 | -2.78% | - |
| Sep 1, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.24 | -1.57% | - |
| Aug 31, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.04 | -0.39% | - |
| Aug 28, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.24 | -0.81% | - |
| Aug 27, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.66 | -0.58% | - |
| Aug 26, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | 51.96 | 1.52% | - |
| Aug 25, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.18 | -1.12% | - |
| Aug 24, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.76 | 0.47% | - |
| Aug 21, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.52 | 1.34% | - |
| Aug 20, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.84 | -1.01% | - |
| Aug 19, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 51.36 | -0.70% | - |
| Aug 18, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.72 | -2.04% | - |
| Aug 17, 2026 | 52.86 | 52.86 | 52.86 | 52.86 | 52.79 | -0.75% | - |
| Aug 14, 2026 | 53.16 | 53.30 | 53.16 | 53.26 | 53.19 | 0.83% | 22 |
| Aug 13, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | 52.75 | -0.30% | - |
| Aug 12, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.91 | -1.45% | - |
| Aug 11, 2026 | 53.76 | 53.76 | 53.76 | 53.76 | 53.69 | 1.05% | - |
| Aug 10, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.13 | -0.60% | - |
| Aug 7, 2026 | 53.52 | 53.52 | 53.52 | 53.52 | 53.45 | 0.68% | - |
| Aug 6, 2026 | 53.16 | 53.16 | 53.16 | 53.16 | 53.09 | 1.03% | - |
| Aug 5, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.56 | 1.11% | - |
| Aug 4, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 51.98 | 0.46% | - |
| Aug 3, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.74 | 1.21% | - |
| Jul 31, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.12 | 1.27% | - |
| Jul 30, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | 50.48 | -7.44% | - |
| Jul 29, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.53 | -3.12% | - |
| Jul 28, 2026 | 56.36 | 56.36 | 56.36 | 56.36 | 56.29 | 2.55% | - |
| Jul 27, 2026 | 54.96 | 54.96 | 54.96 | 54.96 | 54.89 | 0.40% | - |