5 DAY PERFORMANCE
-3.56%
1 MONTH PERFORMANCE
-4.37%
3 MONTH PERFORMANCE
+4.89%
6 MONTH PERFORMANCE
+10.16%
YEAR-TO-DATE PERFORMANCE
-4.37%
1 YEAR PERFORMANCE
-13.82%
Fortive Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $52.78 | $52.81 (0.06%) | $53.29 | $52.43 | 4.33 M | $17.47 B |
| 01/29/2026 | $53.35 | $53.08 (-0.51%) | $53.71 | $52.53 | 2.67 M | $17.56 B |
| 01/28/2026 | $53.12 | $52.80 (-0.6%) | $53.53 | $52.79 | 2.91 M | $17.47 B |
| 01/27/2026 | $54.65 | $53.15 (-2.74%) | $54.65 | $53.08 | 4.67 M | $17.58 B |
| 01/26/2026 | $54.78 | $54.75 (-0.05%) | $55.13 | $54.47 | 2.14 M | $18.11 B |
| 01/23/2026 | $54.60 | $54.59 (-0.02%) | $54.80 | $53.93 | 3.54 M | $18.06 B |
| 01/22/2026 | $54.93 | $54.72 (-0.38%) | $55.08 | $54.36 | 2.08 M | $18.10 B |
| 01/21/2026 | $53.23 | $54.44 (2.27%) | $54.94 | $52.74 | 4.56 M | $18.01 B |
| 01/20/2026 | $54.37 | $52.70 (-3.07%) | $54.59 | $52.63 | 3.50 M | $17.43 B |
| 01/16/2026 | $54.78 | $54.96 (0.33%) | $55.19 | $54.35 | 3.21 M | $18.18 B |
| 01/15/2026 | $55.98 | $55.51 (-0.84%) | $56.03 | $55.32 | 2.67 M | $18.36 B |
| 01/14/2026 | $54.70 | $55.76 (1.94%) | $55.77 | $54.70 | 2.83 M | $18.45 B |
| 01/13/2026 | $55.67 | $54.68 (-1.78%) | $55.91 | $54.13 | 3.54 M | $18.09 B |
| 01/12/2026 | $54.87 | $55.51 (1.17%) | $55.64 | $54.66 | 2.35 M | $18.36 B |
| 01/09/2026 | $55.24 | $55.00 (-0.43%) | $55.65 | $54.27 | 2.92 M | $18.19 B |
| 01/08/2026 | $53.88 | $55.21 (2.47%) | $55.89 | $53.88 | 3.74 M | $18.26 B |
| 01/07/2026 | $55.41 | $54.14 (-2.29%) | $55.63 | $54.09 | 2.79 M | $17.91 B |
| 01/06/2026 | $53.48 | $55.45 (3.68%) | $55.56 | $53.41 | 5.33 M | $18.34 B |
| 01/05/2026 | $54.73 | $53.81 (-1.68%) | $55.05 | $52.65 | 6.41 M | $17.80 B |
| 01/02/2026 | $55.33 | $55.39 (0.11%) | $55.70 | $55.00 | 2.69 M | $18.32 B |
| 12/31/2025 | $55.94 | $55.21 (-1.3%) | $56.12 | $55.18 | 1.61 M | $18.26 B |
| 12/30/2025 | $56.08 | $55.94 (-0.25%) | $56.19 | $55.89 | 2.07 M | $18.50 B |
| 12/29/2025 | $55.58 | $56.15 (1.03%) | $56.18 | $55.47 | 2.45 M | $18.57 B |
| 12/26/2025 | $55.40 | $55.69 (0.52%) | $55.74 | $55.39 | 1.38 M | $18.42 B |
| 12/24/2025 | $55.50 | $55.46 (-0.07%) | $55.74 | $55.44 | 972.60 K | $18.35 B |
| 12/23/2025 | $55.77 | $55.64 (-0.23%) | $55.91 | $55.29 | 1.61 M | $18.41 B |
| 12/22/2025 | $55.00 | $55.68 (1.24%) | $55.77 | $54.78 | 2.60 M | $18.42 B |
| 12/19/2025 | $54.49 | $54.91 (0.77%) | $55.01 | $54.44 | 12.09 M | $18.16 B |
| 12/18/2025 | $55.44 | $54.67 (-1.39%) | $55.67 | $54.48 | 3.48 M | $18.08 B |
| 12/17/2025 | $54.53 | $55.24 (1.3%) | $55.73 | $54.47 | 3.80 M | $18.27 B |
| 12/16/2025 | $55.55 | $54.66 (-1.6%) | $55.67 | $54.57 | 2.82 M | $18.08 B |
| 12/15/2025 | $55.30 | $55.35 (0.09%) | $55.48 | $54.76 | 3.39 M | $18.31 B |
| 12/12/2025 | $55.69 | $54.93 (-1.36%) | $55.75 | $54.69 | 3.05 M | $18.17 B |
| 12/11/2025 | $54.70 | $55.46 (1.39%) | $55.53 | $54.64 | 2.41 M | $18.35 B |
| 12/10/2025 | $53.72 | $54.80 (2.01%) | $55.04 | $53.66 | 2.11 M | $18.13 B |
| 12/09/2025 | $54.06 | $53.67 (-0.72%) | $54.38 | $53.62 | 2.12 M | $17.75 B |
| 12/08/2025 | $53.61 | $54.13 (0.97%) | $54.15 | $53.38 | 3.67 M | $17.91 B |
| 12/05/2025 | $53.24 | $53.75 (0.96%) | $54.09 | $53.13 | 2.46 M | $17.78 B |
| 12/04/2025 | $53.26 | $53.38 (0.23%) | $53.82 | $53.10 | 2.57 M | $17.66 B |
| 12/03/2025 | $53.25 | $53.45 (0.38%) | $53.60 | $53.05 | 2.06 M | $17.68 B |
| 12/02/2025 | $52.77 | $53.14 (0.7%) | $53.36 | $52.57 | 1.91 M | $17.58 B |
| 12/01/2025 | $53.06 | $52.77 (-0.55%) | $53.52 | $52.74 | 2.49 M | $17.46 B |
| 11/28/2025 | $53.36 | $53.48 (0.22%) | $53.54 | $53.01 | 1.32 M | $17.69 B |
| 11/26/2025 | $53.11 | $53.23 (0.23%) | $53.55 | $53.00 | 2.17 M | $17.61 B |
| 11/25/2025 | $53.14 | $53.28 (0.26%) | $53.53 | $52.70 | 3.14 M | $17.63 B |
| 11/24/2025 | $52.86 | $52.46 (-0.76%) | $53.15 | $52.45 | 4.21 M | $17.35 B |
| 11/21/2025 | $50.99 | $52.82 (3.59%) | $53.33 | $50.92 | 4.15 M | $17.47 B |
| 11/20/2025 | $50.91 | $50.84 (-0.14%) | $51.66 | $50.37 | 3.64 M | $16.82 B |
| 11/19/2025 | $50.34 | $50.42 (0.16%) | $50.99 | $50.09 | 2.72 M | $16.68 B |
| 11/18/2025 | $50.31 | $50.38 (0.14%) | $50.81 | $50.10 | 2.64 M | $16.67 B |
| 11/17/2025 | $51.49 | $50.52 (-1.88%) | $51.83 | $50.44 | 4.36 M | $16.71 B |
| 11/14/2025 | $51.48 | $51.59 (0.21%) | $51.97 | $51.47 | 4.47 M | $17.07 B |
| 11/13/2025 | $52.05 | $51.96 (-0.17%) | $52.66 | $51.87 | 3.91 M | $17.19 B |
| 11/12/2025 | $51.85 | $52.03 (0.35%) | $52.53 | $51.80 | 2.89 M | $17.21 B |
| 11/11/2025 | $51.33 | $51.88 (1.07%) | $51.91 | $51.10 | 2.21 M | $17.16 B |
| 11/10/2025 | $51.35 | $51.33 (-0.04%) | $51.58 | $50.87 | 2.55 M | $16.98 B |
| 11/07/2025 | $50.89 | $51.23 (0.67%) | $51.54 | $49.99 | 3.26 M | $16.95 B |
| 11/06/2025 | $50.71 | $51.08 (0.73%) | $51.36 | $50.52 | 3.69 M | $16.90 B |
| 11/05/2025 | $50.36 | $50.23 (-0.26%) | $50.94 | $50.06 | 2.85 M | $16.62 B |
| 11/04/2025 | $49.82 | $50.34 (1.04%) | $50.39 | $49.63 | 2.57 M | $16.65 B |
| 11/03/2025 | $50.16 | $50.10 (-0.12%) | $50.16 | $49.03 | 3.37 M | $16.57 B |
| 10/31/2025 | $50.86 | $50.34 (-1.02%) | $50.97 | $49.95 | 3.58 M | $16.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
