Skip to main content
Fortive Corporation (FTV)
NYSE: FTV · Real-Time Price · USD
79.01
-0.64 (-0.80%)
At close: Mar 3, 2025, 3:59 PM
79.00
-0.01 (-0.01%)
After-hours: Mar 3, 2025, 6:30 PM EST

Fortive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 22, 202580.8181.0079.7780.2080.12-0.66%2,262,088
Jan 21, 202579.7280.8379.4980.7380.652.31%2,453,087
Jan 17, 202579.3079.5078.7578.9178.830.27%2,659,789
Jan 16, 202578.5078.7177.9678.7078.621.05%2,363,397
Jan 15, 202578.4078.5077.3477.8877.800.69%2,749,855
Jan 14, 202576.5377.5976.3577.3577.271.66%1,400,506
Jan 13, 202575.0076.2774.8276.0976.011.08%2,142,765
Jan 10, 202575.8775.9974.7875.2875.20-1.92%2,433,140
Jan 8, 202576.4477.0775.5376.7576.670.13%2,291,956
Jan 7, 202576.5577.1676.2176.6576.570.17%2,446,163
Jan 6, 202576.2476.9275.9076.5276.440.82%2,802,903
Jan 3, 202574.4775.9974.3575.9075.822.00%1,726,001
Jan 2, 202575.4675.6974.2874.4174.34-0.79%1,870,347
Dec 31, 202475.3275.8574.8275.0074.93-0.05%1,227,969
Dec 30, 202474.8575.2474.0575.0474.97-0.81%1,703,122
Dec 27, 202475.5076.1375.2075.6575.57-0.20%2,350,118
Dec 26, 202474.7175.9074.5375.8075.721.07%1,971,488
Dec 24, 202474.4375.1274.2575.0074.930.73%654,960
Dec 23, 202473.9074.7973.5874.4674.390.01%2,996,883
Dec 20, 202472.9174.5472.9174.4574.381.65%8,665,731
Dec 19, 202473.8674.4472.7373.2473.17-0.57%3,072,212
Dec 18, 202475.8276.2073.6373.6673.59-2.73%3,766,665
Dec 17, 202476.4477.2375.4975.7375.65-1.46%2,959,053
Dec 16, 202476.9077.3476.4876.8576.77-0.01%2,047,344
Dec 13, 202476.8076.9676.0676.8676.780.04%1,976,361
Dec 12, 202478.2078.5376.5476.8376.75-1.85%2,221,812
Dec 11, 202478.8678.8977.9078.2878.20-0.05%1,373,023
Dec 10, 202478.3878.8677.1578.3278.24-0.17%1,399,364
Dec 9, 202478.5379.2878.3978.4578.37-0.56%2,452,359
Dec 6, 202479.4879.7378.5378.8978.81-0.32%2,957,986
Dec 5, 202478.9279.2078.5979.1479.060.39%1,745,461
Dec 4, 202478.5479.0878.2578.8378.750.33%1,247,476
Dec 3, 202478.8878.9677.7478.5778.49-0.49%2,067,355
Dec 2, 202479.3979.4278.3478.9678.88-0.47%1,971,568
Nov 29, 202479.3979.8079.2379.3379.25-0.09%1,234,827
Nov 27, 202479.1179.7578.9879.4079.240.56%1,754,270
Nov 26, 202479.3379.4278.4878.9678.80-0.90%2,588,806
Nov 25, 202479.0080.1678.6179.6879.521.61%3,570,592
Nov 22, 202477.0978.5976.9878.4278.261.91%3,209,299
Nov 21, 202476.0377.0375.5476.9576.801.58%3,926,800
Nov 20, 202474.8275.7774.5875.7575.601.68%3,315,448
Nov 19, 202473.8174.7773.8174.5074.35-0.15%2,288,497
Nov 18, 202474.2774.8974.1474.6174.46-0.28%2,277,764
Nov 15, 202475.2975.5774.5674.8274.67-1.04%3,452,457
Nov 14, 202476.0576.5775.6075.6175.46-0.76%3,087,096
Nov 13, 202474.8476.6674.8476.1976.041.52%2,787,225
Nov 12, 202475.9976.5274.6775.0574.90-1.46%2,614,433
Nov 11, 202475.5776.7175.4276.1676.011.28%3,446,511
Nov 8, 202473.8775.3073.7775.2075.051.61%3,757,172
Nov 7, 202474.1574.4273.3074.0173.86-0.38%3,699,341
Nov 6, 202473.5474.5373.0474.2974.144.06%4,273,530
Nov 5, 202471.1772.1071.0071.3971.250.32%3,734,778
Nov 4, 202471.3771.7470.8171.1671.02-0.25%3,313,635
Nov 1, 202471.4072.1871.1971.3471.20-0.13%3,334,438
Oct 31, 202471.8672.5771.2571.4371.29-0.92%3,175,283
Oct 30, 202473.2474.4871.9172.0971.95-3.36%3,715,204
Oct 29, 202474.8975.2274.1074.6074.45-0.75%3,793,135
Oct 28, 202475.4175.9374.9675.1675.010.25%2,547,807
Oct 25, 202475.6975.7674.3774.9774.82-0.07%2,728,393
Oct 24, 202475.6775.7374.9475.0274.87-0.65%2,313,809
Oct 23, 202475.5776.1175.0375.5175.36-0.46%4,867,522
Oct 22, 202476.8376.9275.7875.8675.71-1.63%2,003,127
Oct 21, 202477.4077.7476.6477.1276.97-0.45%1,687,035
Oct 18, 202477.6077.6676.9177.4777.310.26%3,083,545
Oct 17, 202477.5677.6976.7677.2777.120.05%1,717,074
Oct 16, 202477.4577.9377.1377.2377.08-0.09%1,341,965
Oct 15, 202478.6979.1877.1677.3077.15-1.47%2,533,536
Oct 14, 202478.1078.4877.5278.4578.290.55%1,754,693
Oct 11, 202477.2778.5677.2478.0277.861.01%1,286,861
Oct 10, 202477.4677.6676.8377.2477.090.55%1,614,428
Oct 9, 202476.5277.1376.3176.8276.670.50%872,134
Oct 8, 202476.1176.7075.8376.4476.290.16%1,377,584
Oct 7, 202476.1276.9775.9276.3276.17-0.77%1,721,415
Oct 4, 202477.8977.9276.5076.9176.760.22%1,569,384