Fortive Corporation (FTV) Charts

$79.84

north_east
$0.35 (0.44%)
Day's range
$79.02
Day's range
$79.88

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