Fortive Corporation (FTV)
NYSE: FTV · Real-Time Price · USD
76.18
+0.43 (0.56%)
Nov 21, 2024, 11:24 AM EST - Market open

Fortive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202474.8275.7774.5875.7575.751.68%3,315,448
Nov 19, 202473.8174.7773.8174.5074.50-0.15%2,288,497
Nov 18, 202474.2774.8974.1474.6174.61-0.28%2,277,764
Nov 15, 202475.2975.5774.5674.8274.82-1.04%3,452,457
Nov 14, 202476.0576.5775.6075.6175.61-0.76%3,087,096
Nov 13, 202474.8476.6674.8476.1976.191.52%2,787,225
Nov 12, 202475.9976.5274.6775.0575.05-1.46%2,614,433
Nov 11, 202475.5776.7175.4276.1676.161.28%3,446,511
Nov 8, 202473.8775.3073.7775.2075.201.61%3,757,172
Nov 7, 202474.1574.4273.3074.0174.01-0.38%3,699,341
Nov 6, 202473.5474.5373.0474.2974.294.06%4,273,530
Nov 5, 202471.1772.1071.0071.3971.390.32%3,734,778
Nov 4, 202471.3771.7470.8171.1671.16-0.25%3,313,635
Nov 1, 202471.4072.1871.1971.3471.34-0.13%3,334,438
Oct 31, 202471.8672.5771.2571.4371.43-0.92%3,175,283
Oct 30, 202473.2474.4871.9172.0972.09-3.36%3,715,204
Oct 29, 202474.8975.2274.1074.6074.60-0.75%3,793,135
Oct 28, 202475.4175.9374.9675.1675.160.25%2,547,807
Oct 25, 202475.6975.7674.3774.9774.97-0.07%2,728,393
Oct 24, 202475.6775.7374.9475.0275.02-0.65%2,313,809
Oct 23, 202475.5776.1175.0375.5175.51-0.46%4,867,522
Oct 22, 202476.8376.9275.7875.8675.86-1.63%2,003,127
Oct 21, 202477.4077.7476.6477.1277.12-0.45%1,687,035
Oct 18, 202477.6077.6676.9177.4777.470.26%3,083,545
Oct 17, 202477.5677.6976.7677.2777.270.05%1,717,074
Oct 16, 202477.4577.9377.1377.2377.23-0.09%1,341,965
Oct 15, 202478.6979.1877.1677.3077.30-1.47%2,533,536
Oct 14, 202478.1078.4877.5278.4578.450.55%1,754,693
Oct 11, 202477.2778.5677.2478.0278.021.01%1,286,861
Oct 10, 202477.4677.6676.8377.2477.240.55%1,614,428
Oct 9, 202476.5277.1376.3176.8276.820.50%872,134
Oct 8, 202476.1176.7075.8376.4476.440.16%1,377,584
Oct 7, 202476.1276.9775.9276.3276.32-0.77%1,721,415
Oct 4, 202477.8977.9276.5076.9176.910.22%1,569,384
Oct 3, 202477.1177.3476.4876.7476.74-1.17%1,395,163
Oct 2, 202477.6378.2977.3677.6577.650.06%1,906,687
Oct 1, 202479.1379.3777.4377.6077.60-1.69%2,061,853
Sep 30, 202478.8379.1378.2278.9378.93-0.34%1,601,186
Sep 27, 202479.0679.8878.7979.2079.200.79%1,787,380
Sep 26, 202477.8778.7677.5878.5878.583.16%1,846,572
Sep 25, 202477.6477.7676.0476.1776.17-1.42%1,056,911
Sep 24, 202477.4377.6476.7377.2777.271.43%1,996,769
Sep 23, 202476.7577.1575.7876.1876.18-0.21%1,335,917
Sep 20, 202476.5876.7875.6276.3476.34-1.23%3,698,275
Sep 19, 202477.0077.6876.1077.2977.292.09%3,173,319
Sep 18, 202475.0276.4674.5375.7175.711.31%2,739,590
Sep 17, 202474.0374.8873.8574.7374.731.37%1,918,851
Sep 16, 202474.1274.4173.6973.7273.720.16%1,518,192
Sep 13, 202473.6674.1773.4273.6073.600.27%1,658,731
Sep 12, 202472.6873.4471.4973.4073.321.23%2,506,800
Sep 11, 202472.0972.6370.2372.5172.430.55%3,405,657
Sep 10, 202472.4572.5071.6272.1172.03-0.28%4,773,280
Sep 9, 202471.3972.8470.9972.3172.232.32%4,682,049
Sep 6, 202472.4772.9070.4870.6770.59-2.93%4,424,473
Sep 5, 202472.5273.6672.2172.8072.721.55%5,930,504
Sep 4, 202472.5972.9471.4371.6971.61-1.50%2,476,140
Sep 3, 202474.0574.1272.2972.7872.70-2.18%2,594,325
Aug 30, 202473.9774.5873.6674.4074.320.94%2,974,238
Aug 29, 202473.5174.4873.1373.7173.630.92%1,011,755
Aug 28, 202473.9374.4172.9873.0472.96-1.07%2,022,960
Aug 27, 202473.2473.9173.1073.8373.750.64%1,772,769
Aug 26, 202473.6773.8073.1373.3673.28-0.04%1,677,139
Aug 23, 202472.8973.5772.5273.3973.311.33%1,331,564
Aug 22, 202472.4772.9172.1072.4372.350.06%2,111,855
Aug 21, 202470.8072.4270.7972.3972.312.81%2,282,597
Aug 20, 202470.5070.7370.2370.4170.33-0.21%2,327,627
Aug 19, 202469.8471.0569.3770.5670.481.41%2,569,117
Aug 16, 202469.8270.2269.3369.5869.50-0.30%2,971,822
Aug 15, 202469.7570.1069.1769.7969.711.54%1,808,722
Aug 14, 202469.5569.5568.5468.7368.66-0.88%2,513,098
Aug 13, 202468.6769.5467.9469.3469.271.48%1,423,663
Aug 12, 202468.9469.1568.1068.3368.26-0.80%1,352,585
Aug 9, 202468.7569.0367.7268.8868.81-0.01%1,772,571
Aug 8, 202467.4168.9767.1968.8968.822.81%1,999,553
Aug 7, 202468.4569.3166.9267.0166.94-1.06%1,760,875
Aug 6, 202467.8769.0267.4767.7367.660.13%3,161,982
Aug 5, 202466.8068.6866.1567.6467.57-1.17%3,502,960
Aug 2, 202469.7969.9368.4068.4468.37-2.87%2,909,871
Aug 1, 202471.5872.3270.0070.4670.38-1.93%2,511,790
Jul 31, 202471.7072.3771.2571.8571.770.91%2,646,229
Jul 30, 202471.5972.0570.7571.2071.12-0.14%1,554,763
Jul 29, 202471.0272.3371.0071.3071.220.44%1,927,790
Jul 26, 202470.6971.6069.8470.9970.911.43%2,623,728
Jul 25, 202470.1871.5669.4969.9969.91-0.58%3,791,215
Jul 24, 202471.0073.7667.9170.4070.32-8.19%5,773,596
Jul 23, 202476.4477.1576.3276.6876.600.08%2,154,523
Jul 22, 202476.1876.6675.4476.6276.541.36%1,265,514
Jul 19, 202477.2377.2375.5275.5975.51-1.95%1,308,075
Jul 18, 202477.3978.7277.0077.0977.01-1.01%1,295,141
Jul 17, 202478.6978.9977.8677.8877.80-1.32%1,226,964
Jul 16, 202476.5679.3776.1578.9278.833.53%2,251,043
Jul 15, 202475.4676.5475.4276.2376.150.85%1,297,414
Jul 12, 202475.8676.4775.5075.5975.510.85%1,318,290
Jul 11, 202473.9675.5473.7874.9574.871.75%1,414,215
Jul 10, 202472.4773.7272.4773.6673.581.40%1,314,838
Jul 9, 202473.1673.3972.5972.6472.56-1.22%1,148,805
Jul 8, 202474.6874.8173.0073.5473.461.56%1,609,265
Jul 5, 202472.1472.5371.6572.4172.330.18%1,079,887
Jul 3, 202472.5272.5472.0672.2872.20-0.03%815,986
Jul 2, 202471.7372.4871.7372.3072.220.25%1,940,466