5 DAY PERFORMANCE
-1.83%
1 MONTH PERFORMANCE
+4.34%
3 MONTH PERFORMANCE
+7.47%
6 MONTH PERFORMANCE
+17.88%
YEAR-TO-DATE PERFORMANCE
+6.45%
1 YEAR PERFORMANCE
-2.10%
Fortive Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/06/2025 | $79.65 | $79.84 (0.24%) | $79.88 | $79.02 | 3.49 M | $27.88 B |
02/05/2025 | $79.94 | $79.49 (-0.56%) | $80.12 | $78.75 | 4.15 M | $27.76 B |
02/04/2025 | $80.14 | $80.11 (-0.04%) | $80.66 | $79.85 | 1.97 M | $27.97 B |
02/03/2025 | $79.67 | $80.24 (0.72%) | $81.05 | $79.32 | 2.50 M | $28.02 B |
01/31/2025 | $81.92 | $81.33 (-0.72%) | $82.50 | $81.25 | 1.88 M | $28.40 B |
01/30/2025 | $81.00 | $81.63 (0.78%) | $81.96 | $80.92 | 1.37 M | $28.51 B |
01/29/2025 | $80.22 | $80.65 (0.54%) | $80.92 | $80.05 | 1.72 M | $28.16 B |
01/28/2025 | $79.73 | $80.39 (0.83%) | $80.50 | $79.12 | 1.89 M | $28.07 B |
01/27/2025 | $79.81 | $79.77 (-0.05%) | $80.52 | $79.10 | 2.45 M | $27.86 B |
01/24/2025 | $80.30 | $80.52 (0.27%) | $80.69 | $80.21 | 1.49 M | $28.12 B |
01/23/2025 | $80.35 | $80.24 (-0.14%) | $80.68 | $79.69 | 2.21 M | $28.02 B |
01/22/2025 | $80.81 | $80.20 (-0.75%) | $81.00 | $79.77 | 2.26 M | $28.01 B |
01/21/2025 | $79.72 | $80.73 (1.27%) | $80.83 | $79.49 | 2.45 M | $28.19 B |
01/17/2025 | $79.30 | $78.91 (-0.49%) | $79.50 | $78.75 | 2.66 M | $27.56 B |
01/16/2025 | $78.50 | $78.70 (0.25%) | $78.71 | $77.96 | 2.36 M | $27.48 B |
01/15/2025 | $78.40 | $77.88 (-0.66%) | $78.50 | $77.34 | 2.75 M | $27.20 B |
01/14/2025 | $76.53 | $77.35 (1.07%) | $77.59 | $76.35 | 1.40 M | $27.01 B |
01/13/2025 | $75.00 | $76.09 (1.45%) | $76.27 | $74.82 | 2.14 M | $26.57 B |
01/10/2025 | $75.87 | $75.28 (-0.78%) | $75.99 | $74.78 | 2.43 M | $26.29 B |
01/08/2025 | $76.44 | $76.75 (0.41%) | $77.07 | $75.53 | 2.29 M | $26.80 B |
01/07/2025 | $76.55 | $76.65 (0.13%) | $77.16 | $76.21 | 2.45 M | $26.77 B |
01/06/2025 | $76.24 | $76.52 (0.37%) | $76.92 | $75.90 | 2.80 M | $26.72 B |
01/03/2025 | $74.47 | $75.90 (1.92%) | $75.99 | $74.35 | 1.73 M | $26.50 B |
01/02/2025 | $75.46 | $74.41 (-1.39%) | $75.69 | $74.28 | 1.87 M | $25.98 B |
12/31/2024 | $75.32 | $75.00 (-0.42%) | $75.85 | $74.82 | 1.23 M | $26.19 B |
12/30/2024 | $74.85 | $75.04 (0.25%) | $75.24 | $74.05 | 1.70 M | $26.20 B |
12/27/2024 | $75.50 | $75.65 (0.2%) | $76.13 | $75.19 | 2.35 M | $26.42 B |
12/26/2024 | $74.71 | $75.80 (1.46%) | $75.90 | $74.53 | 1.97 M | $26.47 B |
12/24/2024 | $74.43 | $75.00 (0.77%) | $75.12 | $74.25 | 655,000 | $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 |