Fortive Corporation (FTV)
NYSE: FTV · Real-Time Price · USD
74.45
+1.21 (1.65%)
Dec 20, 2024, 4:00 PM EST - Market closed
Fortive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 72.91 | 74.54 | 72.91 | 74.45 | 74.45 | 1.65% | 8,665,731 |
| Dec 19, 2024 | 73.86 | 74.44 | 72.73 | 73.24 | 73.24 | -0.57% | 3,072,212 |
| Dec 18, 2024 | 75.82 | 76.20 | 73.63 | 73.66 | 73.66 | -2.73% | 3,766,665 |
| Dec 17, 2024 | 76.44 | 77.23 | 75.49 | 75.73 | 75.73 | -1.46% | 2,959,053 |
| Dec 16, 2024 | 76.90 | 77.34 | 76.48 | 76.85 | 76.85 | -0.01% | 2,047,344 |
| Dec 13, 2024 | 76.80 | 76.96 | 76.06 | 76.86 | 76.86 | 0.04% | 1,976,361 |
| Dec 12, 2024 | 78.20 | 78.53 | 76.54 | 76.83 | 76.83 | -1.85% | 2,221,812 |
| Dec 11, 2024 | 78.86 | 78.89 | 77.90 | 78.28 | 78.28 | -0.05% | 1,373,023 |
| Dec 10, 2024 | 78.38 | 78.86 | 77.15 | 78.32 | 78.32 | -0.17% | 1,399,364 |
| Dec 9, 2024 | 78.53 | 79.28 | 78.39 | 78.45 | 78.45 | -0.56% | 2,452,359 |
| Dec 6, 2024 | 79.48 | 79.73 | 78.53 | 78.89 | 78.89 | -0.32% | 2,957,986 |
| Dec 5, 2024 | 78.92 | 79.20 | 78.59 | 79.14 | 79.14 | 0.39% | 1,745,461 |
| Dec 4, 2024 | 78.54 | 79.08 | 78.25 | 78.83 | 78.83 | 0.33% | 1,247,476 |
| Dec 3, 2024 | 78.88 | 78.96 | 77.74 | 78.57 | 78.57 | -0.49% | 2,067,355 |
| Dec 2, 2024 | 79.39 | 79.42 | 78.34 | 78.96 | 78.96 | -0.47% | 1,971,568 |
| Nov 29, 2024 | 79.39 | 79.80 | 79.23 | 79.33 | 79.33 | -0.09% | 1,234,827 |
| Nov 27, 2024 | 79.11 | 79.75 | 78.98 | 79.40 | 79.32 | 0.56% | 1,754,270 |
| Nov 26, 2024 | 79.33 | 79.42 | 78.48 | 78.96 | 78.88 | -0.90% | 2,588,806 |
| Nov 25, 2024 | 79.00 | 80.16 | 78.61 | 79.68 | 79.60 | 1.61% | 3,570,592 |
| Nov 22, 2024 | 77.09 | 78.59 | 76.98 | 78.42 | 78.34 | 1.91% | 3,209,299 |
| Nov 21, 2024 | 76.03 | 77.03 | 75.54 | 76.95 | 76.87 | 1.58% | 3,926,800 |
| Nov 20, 2024 | 74.82 | 75.77 | 74.58 | 75.75 | 75.67 | 1.68% | 3,315,448 |
| Nov 19, 2024 | 73.81 | 74.77 | 73.81 | 74.50 | 74.43 | -0.15% | 2,288,497 |
| Nov 18, 2024 | 74.27 | 74.89 | 74.14 | 74.61 | 74.54 | -0.28% | 2,277,764 |
| Nov 15, 2024 | 75.29 | 75.57 | 74.56 | 74.82 | 74.75 | -1.04% | 3,452,457 |
| Nov 14, 2024 | 76.05 | 76.57 | 75.60 | 75.61 | 75.53 | -0.76% | 3,087,096 |
| Nov 13, 2024 | 74.84 | 76.66 | 74.84 | 76.19 | 76.11 | 1.52% | 2,787,225 |
| Nov 12, 2024 | 75.99 | 76.52 | 74.67 | 75.05 | 74.97 | -1.46% | 2,614,433 |
| Nov 11, 2024 | 75.57 | 76.71 | 75.42 | 76.16 | 76.08 | 1.28% | 3,446,511 |
| Nov 8, 2024 | 73.87 | 75.30 | 73.77 | 75.20 | 75.12 | 1.61% | 3,757,172 |
| Nov 7, 2024 | 74.15 | 74.42 | 73.30 | 74.01 | 73.94 | -0.38% | 3,699,341 |
| Nov 6, 2024 | 73.54 | 74.53 | 73.04 | 74.29 | 74.22 | 4.06% | 4,273,530 |
| Nov 5, 2024 | 71.17 | 72.10 | 71.00 | 71.39 | 71.32 | 0.32% | 3,734,778 |
| Nov 4, 2024 | 71.37 | 71.74 | 70.81 | 71.16 | 71.09 | -0.25% | 3,313,635 |
| Nov 1, 2024 | 71.40 | 72.18 | 71.19 | 71.34 | 71.27 | -0.13% | 3,334,438 |
| Oct 31, 2024 | 71.86 | 72.57 | 71.25 | 71.43 | 71.36 | -0.92% | 3,175,283 |
| Oct 30, 2024 | 73.24 | 74.48 | 71.91 | 72.09 | 72.02 | -3.36% | 3,715,204 |
| Oct 29, 2024 | 74.89 | 75.22 | 74.10 | 74.60 | 74.53 | -0.75% | 3,793,135 |
| Oct 28, 2024 | 75.41 | 75.93 | 74.96 | 75.16 | 75.08 | 0.25% | 2,547,807 |
| Oct 25, 2024 | 75.69 | 75.76 | 74.37 | 74.97 | 74.89 | -0.07% | 2,728,393 |
| Oct 24, 2024 | 75.67 | 75.73 | 74.94 | 75.02 | 74.94 | -0.65% | 2,313,809 |
| Oct 23, 2024 | 75.57 | 76.11 | 75.03 | 75.51 | 75.43 | -0.46% | 4,867,522 |
| Oct 22, 2024 | 76.83 | 76.92 | 75.78 | 75.86 | 75.78 | -1.63% | 2,003,127 |
| Oct 21, 2024 | 77.40 | 77.74 | 76.64 | 77.12 | 77.04 | -0.45% | 1,687,035 |
| Oct 18, 2024 | 77.60 | 77.66 | 76.91 | 77.47 | 77.39 | 0.26% | 3,083,545 |
| Oct 17, 2024 | 77.56 | 77.69 | 76.76 | 77.27 | 77.19 | 0.05% | 1,717,074 |
| Oct 16, 2024 | 77.45 | 77.93 | 77.13 | 77.23 | 77.15 | -0.09% | 1,341,965 |
| Oct 15, 2024 | 78.69 | 79.18 | 77.16 | 77.30 | 77.22 | -1.47% | 2,533,536 |
| Oct 14, 2024 | 78.10 | 78.48 | 77.52 | 78.45 | 78.37 | 0.55% | 1,754,693 |
| Oct 11, 2024 | 77.27 | 78.56 | 77.24 | 78.02 | 77.94 | 1.01% | 1,286,861 |
| Oct 10, 2024 | 77.46 | 77.66 | 76.83 | 77.24 | 77.16 | 0.55% | 1,614,428 |
| Oct 9, 2024 | 76.52 | 77.13 | 76.31 | 76.82 | 76.74 | 0.50% | 872,134 |
| Oct 8, 2024 | 76.11 | 76.70 | 75.83 | 76.44 | 76.36 | 0.16% | 1,377,584 |
| Oct 7, 2024 | 76.12 | 76.97 | 75.92 | 76.32 | 76.24 | -0.77% | 1,721,415 |
| Oct 4, 2024 | 77.89 | 77.92 | 76.50 | 76.91 | 76.83 | 0.22% | 1,569,384 |
| Oct 3, 2024 | 77.11 | 77.34 | 76.48 | 76.74 | 76.66 | -1.17% | 1,395,163 |
| Oct 2, 2024 | 77.63 | 78.29 | 77.36 | 77.65 | 77.57 | 0.06% | 1,906,687 |
| Oct 1, 2024 | 79.13 | 79.37 | 77.43 | 77.60 | 77.52 | -1.69% | 2,061,853 |
| Sep 30, 2024 | 78.83 | 79.13 | 78.22 | 78.93 | 78.85 | -0.34% | 1,601,186 |
| Sep 27, 2024 | 79.06 | 79.88 | 78.79 | 79.20 | 79.12 | 0.79% | 1,787,380 |
| Sep 26, 2024 | 77.87 | 78.76 | 77.58 | 78.58 | 78.50 | 3.16% | 1,846,572 |
| Sep 25, 2024 | 77.64 | 77.76 | 76.04 | 76.17 | 76.09 | -1.42% | 1,056,911 |
| Sep 24, 2024 | 77.43 | 77.64 | 76.73 | 77.27 | 77.19 | 1.43% | 1,996,769 |
| Sep 23, 2024 | 76.75 | 77.15 | 75.78 | 76.18 | 76.10 | -0.21% | 1,335,917 |
| Sep 20, 2024 | 76.58 | 76.78 | 75.62 | 76.34 | 76.26 | -1.23% | 3,698,275 |
| Sep 19, 2024 | 77.00 | 77.68 | 76.10 | 77.29 | 77.21 | 2.09% | 3,173,319 |
| Sep 18, 2024 | 75.02 | 76.46 | 74.53 | 75.71 | 75.63 | 1.31% | 2,739,590 |
| Sep 17, 2024 | 74.03 | 74.88 | 73.85 | 74.73 | 74.66 | 1.37% | 1,918,851 |
| Sep 16, 2024 | 74.12 | 74.41 | 73.69 | 73.72 | 73.65 | 0.16% | 1,518,192 |
| Sep 13, 2024 | 73.66 | 74.17 | 73.42 | 73.60 | 73.53 | 0.27% | 1,658,731 |
| Sep 12, 2024 | 72.68 | 73.44 | 71.49 | 73.40 | 73.25 | 1.23% | 2,506,800 |
| Sep 11, 2024 | 72.09 | 72.63 | 70.23 | 72.51 | 72.36 | 0.55% | 3,405,657 |
| Sep 10, 2024 | 72.45 | 72.50 | 71.62 | 72.11 | 71.96 | -0.28% | 4,773,280 |
| Sep 9, 2024 | 71.39 | 72.84 | 70.99 | 72.31 | 72.16 | 2.32% | 4,682,049 |
| Sep 6, 2024 | 72.47 | 72.90 | 70.48 | 70.67 | 70.52 | -2.93% | 4,424,473 |
| Sep 5, 2024 | 72.52 | 73.66 | 72.21 | 72.80 | 72.65 | 1.55% | 5,930,504 |
| Sep 4, 2024 | 72.59 | 72.94 | 71.43 | 71.69 | 71.54 | -1.50% | 2,476,140 |
| Sep 3, 2024 | 74.05 | 74.12 | 72.29 | 72.78 | 72.63 | -2.18% | 2,594,325 |
| Aug 30, 2024 | 73.97 | 74.58 | 73.66 | 74.40 | 74.24 | 0.94% | 2,974,238 |
| Aug 29, 2024 | 73.51 | 74.48 | 73.13 | 73.71 | 73.56 | 0.92% | 1,011,755 |
| Aug 28, 2024 | 73.93 | 74.41 | 72.98 | 73.04 | 72.89 | -1.07% | 2,022,960 |
| Aug 27, 2024 | 73.24 | 73.91 | 73.10 | 73.83 | 73.68 | 0.64% | 1,772,769 |
| Aug 26, 2024 | 73.67 | 73.80 | 73.13 | 73.36 | 73.21 | -0.04% | 1,677,139 |
| Aug 23, 2024 | 72.89 | 73.57 | 72.52 | 73.39 | 73.24 | 1.33% | 1,331,564 |
| Aug 22, 2024 | 72.47 | 72.91 | 72.10 | 72.43 | 72.28 | 0.06% | 2,111,855 |
| Aug 21, 2024 | 70.80 | 72.42 | 70.79 | 72.39 | 72.24 | 2.81% | 2,282,597 |
| Aug 20, 2024 | 70.50 | 70.73 | 70.23 | 70.41 | 70.26 | -0.21% | 2,327,627 |
| Aug 19, 2024 | 69.84 | 71.05 | 69.37 | 70.56 | 70.41 | 1.41% | 2,569,117 |
| Aug 16, 2024 | 69.82 | 70.22 | 69.33 | 69.58 | 69.43 | -0.30% | 2,971,822 |
| Aug 15, 2024 | 69.75 | 70.10 | 69.17 | 69.79 | 69.64 | 1.54% | 1,808,722 |
| Aug 14, 2024 | 69.55 | 69.55 | 68.54 | 68.73 | 68.59 | -0.88% | 2,513,098 |
| Aug 13, 2024 | 68.67 | 69.54 | 67.94 | 69.34 | 69.20 | 1.48% | 1,423,663 |
| Aug 12, 2024 | 68.94 | 69.15 | 68.10 | 68.33 | 68.19 | -0.80% | 1,352,585 |
| Aug 9, 2024 | 68.75 | 69.03 | 67.72 | 68.88 | 68.74 | -0.01% | 1,772,571 |
| Aug 8, 2024 | 67.41 | 68.97 | 67.19 | 68.89 | 68.75 | 2.81% | 1,999,553 |
| Aug 7, 2024 | 68.45 | 69.31 | 66.92 | 67.01 | 66.87 | -1.06% | 1,760,875 |
| Aug 6, 2024 | 67.87 | 69.02 | 67.47 | 67.73 | 67.59 | 0.13% | 3,161,982 |
| Aug 5, 2024 | 66.80 | 68.68 | 66.15 | 67.64 | 67.50 | -1.17% | 3,502,960 |
| Aug 2, 2024 | 69.79 | 69.93 | 68.40 | 68.44 | 68.30 | -2.87% | 2,909,871 |
| Aug 1, 2024 | 71.58 | 72.32 | 70.00 | 70.46 | 70.31 | -1.93% | 2,511,790 |