Skip to main content
Fortive Corporation (FTV)
NYSE: FTV · Real-Time Price · USD
81.63
+0.98 (1.22%)
At close: Jan 30, 2025, 4:00 PM
81.68
+0.05 (0.06%)
After-hours: Jan 30, 2025, 4:36 PM EST

Fortive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202581.0081.9680.9281.6381.631.22%1,367,896
Jan 29, 202580.2280.9280.0580.6580.650.32%1,717,614
Jan 28, 202579.7380.5079.1280.3980.390.78%1,894,575
Jan 27, 202579.8180.5279.1079.7779.77-0.93%2,446,768
Jan 24, 202580.3080.7080.2180.5280.520.35%1,485,000
Jan 23, 202580.3580.6879.6980.2480.240.05%2,212,410
Jan 22, 202580.8181.0079.7780.2080.20-0.66%2,262,088
Jan 21, 202579.7280.8379.4980.7380.732.31%2,453,087
Jan 17, 202579.3079.5078.7578.9178.910.27%2,659,789
Jan 16, 202578.5078.7177.9678.7078.701.05%2,363,397
Jan 15, 202578.4078.5077.3477.8877.880.69%2,749,855
Jan 14, 202576.5377.5976.3577.3577.351.66%1,400,506
Jan 13, 202575.0076.2774.8276.0976.091.08%2,142,765
Jan 10, 202575.8775.9974.7875.2875.28-1.92%2,433,140
Jan 8, 202576.4477.0775.5376.7576.750.13%2,291,956
Jan 7, 202576.5577.1676.2176.6576.650.17%2,446,163
Jan 6, 202576.2476.9275.9076.5276.520.82%2,802,903
Jan 3, 202574.4775.9974.3575.9075.902.00%1,726,001
Jan 2, 202575.4675.6974.2874.4174.41-0.79%1,870,347
Dec 31, 202475.3275.8574.8275.0075.00-0.05%1,227,969
Dec 30, 202474.8575.2474.0575.0475.04-0.81%1,703,122
Dec 27, 202475.5076.1375.2075.6575.65-0.20%2,350,118
Dec 26, 202474.7175.9074.5375.8075.801.07%1,971,488
Dec 24, 202474.4375.1274.2575.0075.000.73%654,960
Dec 23, 202473.9074.7973.5874.4674.460.01%2,996,883
Dec 20, 202472.9174.5472.9174.4574.451.65%8,665,731
Dec 19, 202473.8674.4472.7373.2473.24-0.57%3,072,212
Dec 18, 202475.8276.2073.6373.6673.66-2.73%3,766,665
Dec 17, 202476.4477.2375.4975.7375.73-1.46%2,959,053
Dec 16, 202476.9077.3476.4876.8576.85-0.01%2,047,344
Dec 13, 202476.8076.9676.0676.8676.860.04%1,976,361
Dec 12, 202478.2078.5376.5476.8376.83-1.85%2,221,812
Dec 11, 202478.8678.8977.9078.2878.28-0.05%1,373,023
Dec 10, 202478.3878.8677.1578.3278.32-0.17%1,399,364
Dec 9, 202478.5379.2878.3978.4578.45-0.56%2,452,359
Dec 6, 202479.4879.7378.5378.8978.89-0.32%2,957,986
Dec 5, 202478.9279.2078.5979.1479.140.39%1,745,461
Dec 4, 202478.5479.0878.2578.8378.830.33%1,247,476
Dec 3, 202478.8878.9677.7478.5778.57-0.49%2,067,355
Dec 2, 202479.3979.4278.3478.9678.96-0.47%1,971,568
Nov 29, 202479.3979.8079.2379.3379.33-0.09%1,234,827
Nov 27, 202479.1179.7578.9879.4079.320.56%1,754,270
Nov 26, 202479.3379.4278.4878.9678.88-0.90%2,588,806
Nov 25, 202479.0080.1678.6179.6879.601.61%3,570,592
Nov 22, 202477.0978.5976.9878.4278.341.91%3,209,299
Nov 21, 202476.0377.0375.5476.9576.871.58%3,926,800
Nov 20, 202474.8275.7774.5875.7575.671.68%3,315,448
Nov 19, 202473.8174.7773.8174.5074.43-0.15%2,288,497
Nov 18, 202474.2774.8974.1474.6174.54-0.28%2,277,764
Nov 15, 202475.2975.5774.5674.8274.75-1.04%3,452,457
Nov 14, 202476.0576.5775.6075.6175.53-0.76%3,087,096
Nov 13, 202474.8476.6674.8476.1976.111.52%2,787,225
Nov 12, 202475.9976.5274.6775.0574.97-1.46%2,614,433
Nov 11, 202475.5776.7175.4276.1676.081.28%3,446,511
Nov 8, 202473.8775.3073.7775.2075.121.61%3,757,172
Nov 7, 202474.1574.4273.3074.0173.94-0.38%3,699,341
Nov 6, 202473.5474.5373.0474.2974.224.06%4,273,530
Nov 5, 202471.1772.1071.0071.3971.320.32%3,734,778
Nov 4, 202471.3771.7470.8171.1671.09-0.25%3,313,635
Nov 1, 202471.4072.1871.1971.3471.27-0.13%3,334,438
Oct 31, 202471.8672.5771.2571.4371.36-0.92%3,175,283
Oct 30, 202473.2474.4871.9172.0972.02-3.36%3,715,204
Oct 29, 202474.8975.2274.1074.6074.53-0.75%3,793,135
Oct 28, 202475.4175.9374.9675.1675.080.25%2,547,807
Oct 25, 202475.6975.7674.3774.9774.89-0.07%2,728,393
Oct 24, 202475.6775.7374.9475.0274.94-0.65%2,313,809
Oct 23, 202475.5776.1175.0375.5175.43-0.46%4,867,522
Oct 22, 202476.8376.9275.7875.8675.78-1.63%2,003,127
Oct 21, 202477.4077.7476.6477.1277.04-0.45%1,687,035
Oct 18, 202477.6077.6676.9177.4777.390.26%3,083,545
Oct 17, 202477.5677.6976.7677.2777.190.05%1,717,074
Oct 16, 202477.4577.9377.1377.2377.15-0.09%1,341,965
Oct 15, 202478.6979.1877.1677.3077.22-1.47%2,533,536
Oct 14, 202478.1078.4877.5278.4578.370.55%1,754,693
Oct 11, 202477.2778.5677.2478.0277.941.01%1,286,861
Oct 10, 202477.4677.6676.8377.2477.160.55%1,614,428
Oct 9, 202476.5277.1376.3176.8276.740.50%872,134
Oct 8, 202476.1176.7075.8376.4476.360.16%1,377,584
Oct 7, 202476.1276.9775.9276.3276.24-0.77%1,721,415
Oct 4, 202477.8977.9276.5076.9176.830.22%1,569,384
Oct 3, 202477.1177.3476.4876.7476.66-1.17%1,395,163
Oct 2, 202477.6378.2977.3677.6577.570.06%1,906,687
Oct 1, 202479.1379.3777.4377.6077.52-1.69%2,061,853
Sep 30, 202478.8379.1378.2278.9378.85-0.34%1,601,186
Sep 27, 202479.0679.8878.7979.2079.120.79%1,787,380
Sep 26, 202477.8778.7677.5878.5878.503.16%1,846,572
Sep 25, 202477.6477.7676.0476.1776.09-1.42%1,056,911
Sep 24, 202477.4377.6476.7377.2777.191.43%1,996,769
Sep 23, 202476.7577.1575.7876.1876.10-0.21%1,335,917
Sep 20, 202476.5876.7875.6276.3476.26-1.23%3,698,275
Sep 19, 202477.0077.6876.1077.2977.212.09%3,173,319
Sep 18, 202475.0276.4674.5375.7175.631.31%2,739,590
Sep 17, 202474.0374.8873.8574.7374.661.37%1,918,851
Sep 16, 202474.1274.4173.6973.7273.650.16%1,518,192
Sep 13, 202473.6674.1773.4273.6073.530.27%1,658,731
Sep 12, 202472.6873.4471.4973.4073.251.23%2,506,800
Sep 11, 202472.0972.6370.2372.5172.360.55%3,405,657
Sep 10, 202472.4572.5071.6272.1171.96-0.28%4,773,280
Sep 9, 202471.3972.8470.9972.3172.162.32%4,682,049
Sep 6, 202472.4772.9070.4870.6770.52-2.93%4,424,473