Fortive Corporation (FTV)
NYSE: FTV · Real-Time Price · USD
68.92
+1.86 (2.77%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Fortive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 67.00 | 69.05 | 66.84 | 68.92 | 68.92 | 2.77% | 1,557,064 |
| Apr 23, 2025 | 68.06 | 69.10 | 66.86 | 67.06 | 67.06 | 1.62% | 1,828,204 |
| Apr 22, 2025 | 64.91 | 66.09 | 64.60 | 65.99 | 65.99 | 3.11% | 2,172,967 |
| Apr 21, 2025 | 64.63 | 64.89 | 63.12 | 64.00 | 64.00 | -2.20% | 2,620,118 |
| Apr 17, 2025 | 65.23 | 65.85 | 65.12 | 65.44 | 65.44 | 0.68% | 1,534,172 |
| Apr 16, 2025 | 65.70 | 66.24 | 63.97 | 65.00 | 65.00 | -1.20% | 2,568,799 |
| Apr 15, 2025 | 66.09 | 66.63 | 65.43 | 65.79 | 65.79 | -0.33% | 2,223,514 |
| Apr 14, 2025 | 65.76 | 66.47 | 65.29 | 66.01 | 66.01 | 1.59% | 2,262,530 |
| Apr 11, 2025 | 63.59 | 65.50 | 62.15 | 64.98 | 64.98 | 1.90% | 4,267,497 |
| Apr 10, 2025 | 66.54 | 66.86 | 62.22 | 63.77 | 63.77 | -5.89% | 5,580,376 |
| Apr 9, 2025 | 61.12 | 68.24 | 60.39 | 67.76 | 67.76 | 8.28% | 7,433,572 |
| Apr 8, 2025 | 65.75 | 66.67 | 61.70 | 62.58 | 62.58 | -3.20% | 5,189,143 |
| Apr 7, 2025 | 62.81 | 66.72 | 61.75 | 64.65 | 64.65 | 0.81% | 5,188,053 |
| Apr 4, 2025 | 65.63 | 65.88 | 63.26 | 64.13 | 64.13 | -5.16% | 4,863,529 |
| Apr 3, 2025 | 71.25 | 71.74 | 67.50 | 67.62 | 67.62 | -8.98% | 4,209,027 |
| Apr 2, 2025 | 72.74 | 74.52 | 72.68 | 74.29 | 74.29 | 1.07% | 1,147,708 |
| Apr 1, 2025 | 73.00 | 73.66 | 72.46 | 73.50 | 73.50 | 0.44% | 2,078,544 |
| Mar 31, 2025 | 71.83 | 73.41 | 71.45 | 73.18 | 73.18 | 0.76% | 3,078,969 |
| Mar 28, 2025 | 74.36 | 74.62 | 72.50 | 72.63 | 72.63 | -2.63% | 1,492,938 |
| Mar 27, 2025 | 74.93 | 75.51 | 74.30 | 74.59 | 74.59 | -0.80% | 1,330,308 |
| Mar 26, 2025 | 75.95 | 76.54 | 74.90 | 75.19 | 75.19 | -1.03% | 1,222,914 |
| Mar 25, 2025 | 76.20 | 76.34 | 75.35 | 75.97 | 75.97 | 0.08% | 1,891,802 |
| Mar 24, 2025 | 75.48 | 76.23 | 75.33 | 75.91 | 75.91 | 1.50% | 2,031,154 |
| Mar 21, 2025 | 73.88 | 74.87 | 73.29 | 74.79 | 74.79 | 0.17% | 4,733,773 |
| Mar 20, 2025 | 74.67 | 75.28 | 74.16 | 74.66 | 74.66 | -0.78% | 2,089,157 |
| Mar 19, 2025 | 74.39 | 75.67 | 74.28 | 75.25 | 75.25 | 1.17% | 1,704,089 |
| Mar 18, 2025 | 74.47 | 74.65 | 73.96 | 74.38 | 74.38 | -0.48% | 1,862,303 |
| Mar 17, 2025 | 73.60 | 75.05 | 73.32 | 74.74 | 74.74 | 1.40% | 1,740,864 |
| Mar 14, 2025 | 73.00 | 73.85 | 72.30 | 73.71 | 73.71 | 2.63% | 2,158,828 |
| Mar 13, 2025 | 73.63 | 73.70 | 71.77 | 71.82 | 71.82 | -2.79% | 3,177,194 |
| Mar 12, 2025 | 74.66 | 75.15 | 73.60 | 73.88 | 73.88 | -0.43% | 2,408,602 |
| Mar 11, 2025 | 75.00 | 75.18 | 73.62 | 74.20 | 74.20 | -0.96% | 2,944,073 |
| Mar 10, 2025 | 75.50 | 75.83 | 74.35 | 74.92 | 74.92 | -2.19% | 2,915,310 |
| Mar 7, 2025 | 76.33 | 77.08 | 75.57 | 76.60 | 76.60 | -0.78% | 3,263,740 |
| Mar 6, 2025 | 77.50 | 77.79 | 76.55 | 77.20 | 77.20 | -1.17% | 2,369,900 |
| Mar 5, 2025 | 77.44 | 78.72 | 77.27 | 78.11 | 78.11 | 1.17% | 4,122,457 |
| Mar 4, 2025 | 78.33 | 78.56 | 76.71 | 77.21 | 77.21 | -2.27% | 2,638,271 |
| Mar 3, 2025 | 79.99 | 80.74 | 78.54 | 79.00 | 79.00 | -0.68% | 3,558,399 |
| Feb 28, 2025 | 79.78 | 80.00 | 78.56 | 79.54 | 79.54 | -0.08% | 4,220,762 |
| Feb 27, 2025 | 80.00 | 80.86 | 79.56 | 79.60 | 79.52 | -0.39% | 2,173,147 |
| Feb 26, 2025 | 79.99 | 80.74 | 79.41 | 79.91 | 79.83 | 0.39% | 2,912,011 |
| Feb 25, 2025 | 80.10 | 80.64 | 78.72 | 79.60 | 79.52 | -0.62% | 4,187,356 |
| Feb 24, 2025 | 80.11 | 80.69 | 79.92 | 80.10 | 80.02 | 0.09% | 2,503,361 |
| Feb 21, 2025 | 81.86 | 81.86 | 79.71 | 80.03 | 79.95 | -2.21% | 3,250,465 |
| Feb 20, 2025 | 83.06 | 83.32 | 81.84 | 81.84 | 81.76 | -1.37% | 2,336,145 |
| Feb 19, 2025 | 81.67 | 83.14 | 81.59 | 82.98 | 82.90 | 1.49% | 2,894,357 |
| Feb 18, 2025 | 80.95 | 81.99 | 80.50 | 81.76 | 81.68 | 1.44% | 2,495,630 |
| Feb 14, 2025 | 82.00 | 82.28 | 80.52 | 80.60 | 80.52 | -1.31% | 2,713,487 |
| Feb 13, 2025 | 80.40 | 81.76 | 80.06 | 81.67 | 81.59 | 1.87% | 2,290,588 |
| Feb 12, 2025 | 79.08 | 80.21 | 78.97 | 80.17 | 80.09 | -0.01% | 1,890,530 |