-
5 DAY PERFORMANCE
-0.90% -
1 MONTH PERFORMANCE
+8.82% -
3 MONTH PERFORMANCE
+6.20% -
6 MONTH PERFORMANCE
-8.75% -
YEAR-TO-DATE PERFORMANCE
+4.44% -
1 YEAR PERFORMANCE
+1.91%
Fortive Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/23/2024 | $76.75 | $76.18 (-0.74%) | $77.15 | $75.78 | 1.34 M | $26.76 B |
| 09/20/2024 | $76.58 | $76.34 (-0.31%) | $76.78 | $75.61 | 3.70 M | $26.82 B |
| 09/19/2024 | $77.00 | $77.29 (0.38%) | $77.68 | $76.10 | 3.17 M | $27.15 B |
| 09/18/2024 | $75.02 | $75.71 (0.92%) | $76.46 | $74.53 | 2.74 M | $26.60 B |
| 09/17/2024 | $74.03 | $74.73 (0.95%) | $74.88 | $73.85 | 1.92 M | $26.25 B |
| 09/16/2024 | $74.12 | $73.72 (-0.54%) | $74.41 | $73.69 | 1.52 M | $25.90 B |
| 09/13/2024 | $73.66 | $73.60 (-0.08%) | $74.17 | $73.42 | 1.66 M | $25.86 B |
| 09/12/2024 | $72.68 | $73.40 (0.99%) | $73.44 | $71.49 | 2.51 M | $25.79 B |
| 09/11/2024 | $72.09 | $72.51 (0.58%) | $72.63 | $70.23 | 3.41 M | $25.47 B |
| 09/10/2024 | $72.45 | $72.11 (-0.47%) | $72.50 | $71.62 | 4.77 M | $25.33 B |
| 09/09/2024 | $71.39 | $72.31 (1.29%) | $72.84 | $70.99 | 4.68 M | $25.40 B |
| 09/06/2024 | $72.47 | $70.67 (-2.48%) | $72.90 | $70.48 | 4.42 M | $24.83 B |
| 09/05/2024 | $72.52 | $72.80 (0.39%) | $73.66 | $72.21 | 5.93 M | $25.57 B |
| 09/04/2024 | $72.59 | $71.69 (-1.24%) | $72.94 | $71.43 | 2.73 M | $25.18 B |
| 09/03/2024 | $74.05 | $72.78 (-1.72%) | $74.12 | $72.29 | 2.59 M | $25.57 B |
| 08/30/2024 | $73.97 | $74.40 (0.58%) | $74.58 | $73.66 | 2.97 M | $26.14 B |
| 08/29/2024 | $73.51 | $73.71 (0.27%) | $74.48 | $73.13 | 1.01 M | $25.89 B |
| 08/28/2024 | $73.93 | $73.04 (-1.2%) | $74.41 | $72.98 | 2.02 M | $25.66 B |
| 08/27/2024 | $73.24 | $73.83 (0.81%) | $73.91 | $73.10 | 1.77 M | $25.94 B |
| 08/26/2024 | $73.67 | $73.36 (-0.42%) | $73.80 | $73.13 | 1.68 M | $25.77 B |
| 08/23/2024 | $72.89 | $73.39 (0.69%) | $73.57 | $72.52 | 1.33 M | $25.78 B |
| 08/22/2024 | $72.47 | $72.43 (-0.06%) | $72.91 | $72.10 | 2.11 M | $25.44 B |
| 08/21/2024 | $70.80 | $72.39 (2.25%) | $72.42 | $70.79 | 2.28 M | $25.43 B |
| 08/20/2024 | $70.50 | $70.41 (-0.13%) | $70.73 | $70.23 | 2.33 M | $24.74 B |
| 08/19/2024 | $69.84 | $70.56 (1.03%) | $71.05 | $69.37 | 2.57 M | $24.79 B |
| 08/16/2024 | $69.82 | $69.58 (-0.34%) | $70.22 | $69.33 | 2.97 M | $24.44 B |
| 08/15/2024 | $69.75 | $69.79 (0.06%) | $70.10 | $69.17 | 1.81 M | $24.52 B |
| 08/14/2024 | $69.55 | $68.73 (-1.18%) | $69.55 | $68.54 | 2.51 M | $24.14 B |
| 08/13/2024 | $68.67 | $69.34 (0.98%) | $69.54 | $67.94 | 1.42 M | $24.36 B |
| 08/12/2024 | $68.94 | $68.33 (-0.88%) | $69.15 | $68.10 | 1.35 M | $24.00 B |
| 08/09/2024 | $68.75 | $68.88 (0.19%) | $69.03 | $67.72 | 1.77 M | $24.20 B |
| 08/08/2024 | $67.41 | $68.89 (2.2%) | $68.97 | $67.19 | 2.00 M | $24.20 B |
| 08/07/2024 | $68.45 | $67.01 (-2.1%) | $69.31 | $66.92 | 1.76 M | $23.54 B |
| 08/06/2024 | $67.87 | $67.73 (-0.21%) | $69.02 | $67.47 | 3.16 M | $23.79 B |
| 08/05/2024 | $66.80 | $67.64 (1.26%) | $68.68 | $66.15 | 3.50 M | $23.76 B |
| 08/02/2024 | $69.79 | $68.44 (-1.93%) | $69.93 | $68.40 | 2.91 M | $24.04 B |
| 08/01/2024 | $71.58 | $70.46 (-1.56%) | $72.32 | $70.00 | 2.51 M | $24.75 B |
| 07/31/2024 | $71.70 | $71.85 (0.21%) | $72.37 | $71.25 | 2.65 M | $25.24 B |
| 07/30/2024 | $71.59 | $71.20 (-0.54%) | $72.05 | $70.75 | 1.55 M | $25.01 B |
| 07/29/2024 | $71.02 | $71.30 (0.39%) | $72.33 | $71.00 | 1.93 M | $25.05 B |
| 07/26/2024 | $70.69 | $70.99 (0.42%) | $71.60 | $69.84 | 2.62 M | $24.94 B |
| 07/25/2024 | $70.18 | $69.99 (-0.27%) | $71.56 | $69.49 | 3.79 M | $24.59 B |
| 07/24/2024 | $71.00 | $70.40 (-0.85%) | $73.76 | $67.91 | 5.77 M | $24.73 B |
| 07/23/2024 | $76.44 | $76.68 (0.31%) | $77.15 | $76.32 | 2.15 M | $26.94 B |
| 07/22/2024 | $76.18 | $76.62 (0.58%) | $76.66 | $75.44 | 1.27 M | $26.92 B |
| 07/19/2024 | $77.23 | $75.59 (-2.12%) | $77.23 | $75.51 | 1.31 M | $26.55 B |
| 07/18/2024 | $77.39 | $77.09 (-0.39%) | $78.72 | $77.00 | 1.30 M | $27.08 B |
| 07/17/2024 | $78.69 | $77.88 (-1.03%) | $78.99 | $77.86 | 1.23 M | $27.36 B |
| 07/16/2024 | $76.56 | $78.92 (3.08%) | $79.37 | $76.15 | 2.25 M | $27.72 B |
| 07/15/2024 | $75.46 | $76.23 (1.02%) | $76.54 | $75.42 | 1.30 M | $26.78 B |
| 07/12/2024 | $75.86 | $75.59 (-0.36%) | $76.47 | $75.50 | 1.32 M | $26.55 B |
| 07/11/2024 | $73.96 | $74.95 (1.34%) | $75.54 | $73.78 | 1.41 M | $26.33 B |
| 07/10/2024 | $72.47 | $73.66 (1.64%) | $73.72 | $72.47 | 1.31 M | $25.88 B |
| 07/09/2024 | $73.16 | $72.64 (-0.71%) | $73.39 | $72.59 | 1.15 M | $25.52 B |
| 07/08/2024 | $74.68 | $73.54 (-1.53%) | $74.81 | $73.00 | 1.61 M | $25.83 B |