• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,067.66
  • -0.9 %
  • -$73.08
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Fortive Corporation (FTV) Charts

Fortive Corporation (FTV) Charts

NYSE Currency in USD Disclaimer

Stock Price

$74.00

-$0.29

(-0.39%)

Day's range
$73.32
Day's range
$74.42
  • 5 DAY PERFORMANCE

    +3.73%
  • 1 MONTH PERFORMANCE

    -3.19%
  • 3 MONTH PERFORMANCE

    +7.42%
  • 6 MONTH PERFORMANCE

    -3.31%
  • YEAR-TO-DATE PERFORMANCE

    +0.50%
  • 1 YEAR PERFORMANCE

    +13.15%

Fortive Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.