Skip to main content
Fortive Corporation (FTV)
NYSE: FTV · Real-Time Price · USD
67.62
-6.67 (-8.98%)
At close: Apr 3, 2025, 4:00 PM
67.24
-0.38 (-0.56%)
Pre-market: Apr 4, 2025, 4:07 AM EDT

Fortive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202571.2571.7467.5067.6267.62-8.98%4,209,027
Apr 2, 202572.7474.5272.6874.2974.291.07%1,147,708
Apr 1, 202573.0073.6672.4673.5073.500.44%2,078,544
Mar 31, 202571.8373.4171.4573.1873.180.76%3,078,969
Mar 28, 202574.3674.6272.5072.6372.63-2.63%1,492,938
Mar 27, 202574.9375.5174.3074.5974.59-0.80%1,330,308
Mar 26, 202575.9576.5474.9075.1975.19-1.03%1,222,914
Mar 25, 202576.2076.3475.3575.9775.970.08%1,891,802
Mar 24, 202575.4876.2375.3375.9175.911.50%2,031,154
Mar 21, 202573.8874.8773.2974.7974.790.17%4,733,773
Mar 20, 202574.6775.2874.1674.6674.66-0.78%2,089,157
Mar 19, 202574.3975.6774.2875.2575.251.17%1,704,089
Mar 18, 202574.4774.6573.9674.3874.38-0.48%1,862,303
Mar 17, 202573.6075.0573.3274.7474.741.40%1,740,864
Mar 14, 202573.0073.8572.3073.7173.712.63%2,158,828
Mar 13, 202573.6373.7071.7771.8271.82-2.79%3,177,194
Mar 12, 202574.6675.1573.6073.8873.88-0.43%2,408,602
Mar 11, 202575.0075.1873.6274.2074.20-0.96%2,944,073
Mar 10, 202575.5075.8374.3574.9274.92-2.19%2,915,310
Mar 7, 202576.3377.0875.5776.6076.60-0.78%3,263,740
Mar 6, 202577.5077.7976.5577.2077.20-1.17%2,369,900
Mar 5, 202577.4478.7277.2778.1178.111.17%4,122,457
Mar 4, 202578.3378.5676.7177.2177.21-2.27%2,638,271
Mar 3, 202579.9980.7478.5479.0079.00-0.68%3,558,399
Feb 28, 202579.7880.0078.5679.5479.54-0.08%4,220,762
Feb 27, 202580.0080.8679.5679.6079.52-0.39%2,173,147
Feb 26, 202579.9980.7479.4179.9179.830.39%2,912,011
Feb 25, 202580.1080.6478.7279.6079.52-0.62%4,187,356
Feb 24, 202580.1180.6979.9280.1080.020.09%2,503,361
Feb 21, 202581.8681.8679.7180.0379.95-2.21%3,250,465
Feb 20, 202583.0683.3281.8481.8481.76-1.37%2,336,145
Feb 19, 202581.6783.1481.5982.9882.901.49%2,894,357
Feb 18, 202580.9581.9980.5081.7681.681.44%2,495,630
Feb 14, 202582.0082.2880.5280.6080.52-1.31%2,713,487
Feb 13, 202580.4081.7680.0681.6781.591.87%2,290,588
Feb 12, 202579.0880.2178.9780.1780.09-0.01%1,890,530
Feb 11, 202580.0380.5079.4380.1880.10-0.40%2,403,125
Feb 10, 202580.3881.1479.7480.5080.421.78%3,581,974
Feb 7, 202580.0080.3477.7679.0979.01-0.94%4,255,489
Feb 6, 202579.6579.8879.0279.8479.760.44%3,496,915
Feb 5, 202579.9480.1278.7579.4979.41-0.77%4,149,829
Feb 4, 202580.1480.6679.8580.1180.03-0.16%1,973,646
Feb 3, 202579.6781.0579.3280.2480.16-1.34%2,495,625
Jan 31, 202581.9282.5081.2581.3381.25-0.37%1,881,470
Jan 30, 202581.0081.9680.9281.6381.551.22%1,367,896
Jan 29, 202580.2280.9280.0580.6580.570.32%1,717,614
Jan 28, 202579.7380.5079.1280.3980.310.78%1,894,575
Jan 27, 202579.8180.5279.1079.7779.69-0.93%2,446,768
Jan 24, 202580.3080.7080.2180.5280.440.35%1,485,000
Jan 23, 202580.3580.6879.6980.2480.160.05%2,212,410