5 DAY PERFORMANCE
+2.40%
1 MONTH PERFORMANCE
-4.36%
3 MONTH PERFORMANCE
-2.94%
6 MONTH PERFORMANCE
+1.02%
YEAR-TO-DATE PERFORMANCE
+1.86%
1 YEAR PERFORMANCE
+2.89%
Fortive Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $74.43 | $75.00 (0.77%) | $75.12 | $74.25 | 654,960 | $26.19 B |
| 12/23/2024 | $73.90 | $74.46 (0.76%) | $74.79 | $73.58 | 3.00 M | $26.00 B |
| 12/20/2024 | $72.91 | $74.45 (2.11%) | $74.54 | $72.91 | 8.67 M | $26.00 B |
| 12/19/2024 | $73.86 | $73.24 (-0.84%) | $74.44 | $72.73 | 3.07 M | $25.58 B |
| 12/18/2024 | $75.82 | $73.66 (-2.85%) | $76.20 | $73.63 | 3.77 M | $25.72 B |
| 12/17/2024 | $76.44 | $75.73 (-0.93%) | $77.23 | $75.49 | 2.96 M | $26.44 B |
| 12/16/2024 | $76.90 | $76.85 (-0.07%) | $77.34 | $76.48 | 2.05 M | $26.84 B |
| 12/13/2024 | $76.80 | $76.86 (0.08%) | $76.96 | $76.06 | 1.98 M | $26.84 B |
| 12/12/2024 | $78.20 | $76.83 (-1.75%) | $78.53 | $76.54 | 2.22 M | $26.83 B |
| 12/11/2024 | $78.86 | $78.28 (-0.74%) | $78.89 | $77.90 | 1.37 M | $27.34 B |
| 12/10/2024 | $78.38 | $78.32 (-0.08%) | $78.86 | $77.15 | 1.40 M | $27.35 B |
| 12/09/2024 | $78.53 | $78.45 (-0.1%) | $79.28 | $78.39 | 2.45 M | $27.39 B |
| 12/06/2024 | $79.48 | $78.89 (-0.74%) | $79.73 | $78.53 | 2.96 M | $27.55 B |
| 12/05/2024 | $78.92 | $79.14 (0.28%) | $79.20 | $78.59 | 1.75 M | $27.64 B |
| 12/04/2024 | $78.54 | $78.83 (0.37%) | $79.08 | $78.25 | 1.25 M | $27.53 B |
| 12/03/2024 | $78.88 | $78.57 (-0.39%) | $78.96 | $77.74 | 2.07 M | $27.44 B |
| 12/02/2024 | $79.39 | $78.96 (-0.54%) | $79.42 | $78.34 | 1.97 M | $27.57 B |
| 11/29/2024 | $79.39 | $79.33 (-0.08%) | $79.80 | $79.23 | 1.23 M | $27.70 B |
| 11/27/2024 | $79.11 | $79.40 (0.37%) | $79.75 | $78.98 | 1.75 M | $27.73 B |
| 11/26/2024 | $79.33 | $78.96 (-0.47%) | $79.42 | $78.48 | 2.59 M | $27.57 B |
| 11/25/2024 | $79.00 | $79.68 (0.86%) | $80.16 | $78.61 | 3.57 M | $27.82 B |
| 11/22/2024 | $77.09 | $78.42 (1.73%) | $78.58 | $76.98 | 3.21 M | $27.38 B |
| 11/21/2024 | $76.03 | $76.95 (1.21%) | $77.03 | $75.54 | 3.93 M | $26.87 B |
| 11/20/2024 | $74.82 | $75.75 (1.24%) | $75.77 | $74.58 | 3.32 M | $26.45 B |
| 11/19/2024 | $73.81 | $74.50 (0.93%) | $74.77 | $73.81 | 2.29 M | $26.02 B |
| 11/18/2024 | $74.27 | $74.61 (0.46%) | $74.89 | $74.14 | 2.28 M | $26.05 B |
| 11/15/2024 | $75.29 | $74.82 (-0.62%) | $75.57 | $74.56 | 3.45 M | $26.13 B |
| 11/14/2024 | $76.05 | $75.61 (-0.58%) | $76.57 | $75.60 | 3.09 M | $26.40 B |
| 11/13/2024 | $74.84 | $76.19 (1.8%) | $76.66 | $74.84 | 2.79 M | $26.61 B |
| 11/12/2024 | $75.99 | $75.05 (-1.24%) | $76.52 | $74.67 | 2.61 M | $26.21 B |
| 11/11/2024 | $75.57 | $76.16 (0.78%) | $76.71 | $75.42 | 3.45 M | $26.60 B |
| 11/08/2024 | $73.87 | $75.20 (1.8%) | $75.30 | $73.77 | 3.76 M | $26.26 B |
| 11/07/2024 | $74.15 | $74.01 (-0.19%) | $74.42 | $73.30 | 3.70 M | $25.84 B |
| 11/06/2024 | $73.54 | $74.29 (1.02%) | $74.53 | $73.04 | 4.27 M | $25.94 B |
| 11/05/2024 | $71.17 | $71.39 (0.31%) | $72.10 | $71.00 | 3.73 M | $24.93 B |
| 11/04/2024 | $71.37 | $71.16 (-0.29%) | $71.74 | $70.81 | 3.31 M | $24.85 B |
| 11/01/2024 | $71.40 | $71.34 (-0.08%) | $72.18 | $71.19 | 3.33 M | $24.91 B |
| 10/31/2024 | $71.86 | $71.43 (-0.6%) | $72.57 | $71.25 | 3.18 M | $24.94 B |
| 10/30/2024 | $73.24 | $72.09 (-1.57%) | $74.48 | $71.91 | 3.72 M | $25.17 B |
| 10/29/2024 | $74.89 | $74.60 (-0.39%) | $75.22 | $74.10 | 3.79 M | $26.05 B |
| 10/28/2024 | $75.41 | $75.16 (-0.33%) | $75.93 | $74.96 | 2.55 M | $26.25 B |
| 10/25/2024 | $75.69 | $74.97 (-0.95%) | $75.76 | $74.37 | 2.73 M | $26.34 B |
| 10/24/2024 | $75.67 | $75.02 (-0.86%) | $75.72 | $74.94 | 2.31 M | $26.35 B |
| 10/23/2024 | $75.57 | $75.51 (-0.08%) | $76.11 | $75.03 | 4.87 M | $26.53 B |
| 10/22/2024 | $76.83 | $75.86 (-1.26%) | $76.92 | $75.78 | 2.00 M | $26.65 B |
| 10/21/2024 | $77.40 | $77.12 (-0.36%) | $77.74 | $76.64 | 1.69 M | $27.09 B |
| 10/18/2024 | $77.60 | $77.47 (-0.17%) | $77.66 | $76.91 | 3.08 M | $27.22 B |
| 10/17/2024 | $77.56 | $77.27 (-0.37%) | $77.69 | $76.76 | 1.72 M | $27.14 B |
| 10/16/2024 | $77.45 | $77.23 (-0.28%) | $77.93 | $77.13 | 1.34 M | $27.13 B |
| 10/15/2024 | $78.69 | $77.30 (-1.77%) | $79.18 | $77.16 | 2.53 M | $27.16 B |
| 10/14/2024 | $78.10 | $78.45 (0.45%) | $78.48 | $77.52 | 1.75 M | $27.56 B |
| 10/11/2024 | $77.27 | $78.02 (0.97%) | $78.56 | $77.24 | 1.29 M | $27.41 B |
| 10/10/2024 | $77.46 | $77.24 (-0.28%) | $77.66 | $76.83 | 1.61 M | $27.13 B |
| 10/09/2024 | $76.52 | $76.82 (0.39%) | $77.13 | $76.31 | 872,134 | $26.99 B |
| 10/08/2024 | $76.11 | $76.44 (0.43%) | $76.70 | $75.83 | 1.38 M | $26.85 B |
| 10/07/2024 | $76.12 | $76.32 (0.26%) | $76.97 | $75.92 | 1.72 M | $26.81 B |
| 10/04/2024 | $77.89 | $76.91 (-1.26%) | $77.92 | $76.50 | 1.57 M | $27.02 B |
| 10/03/2024 | $77.11 | $76.74 (-0.48%) | $77.34 | $76.48 | 1.40 M | $26.96 B |
| 10/02/2024 | $77.63 | $77.65 (0.03%) | $78.29 | $77.36 | 1.91 M | $27.28 B |
| 10/01/2024 | $79.13 | $77.60 (-1.93%) | $79.37 | $77.43 | 2.06 M | $27.26 B |
| 09/30/2024 | $78.83 | $78.93 (0.13%) | $79.13 | $78.22 | 1.60 M | $27.73 B |
| 09/27/2024 | $79.06 | $79.20 (0.18%) | $79.88 | $78.79 | 1.79 M | $27.82 B |
| 09/26/2024 | $77.87 | $78.58 (0.91%) | $78.76 | $77.58 | 1.85 M | $27.61 B |
| 09/25/2024 | $77.64 | $76.17 (-1.89%) | $77.76 | $76.04 | 1.06 M | $26.76 B |
| 09/24/2024 | $77.43 | $77.27 (-0.21%) | $77.64 | $76.73 | 2.00 M | $27.14 B |