-
5 DAY PERFORMANCE
+4.45% -
1 MONTH PERFORMANCE
+3.02% -
3 MONTH PERFORMANCE
+7.90% -
6 MONTH PERFORMANCE
+1.40% -
YEAR-TO-DATE PERFORMANCE
+6.14% -
1 YEAR PERFORMANCE
+15.21%
Fortive Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $77.09 | $78.31 (1.58%) | $78.59 | $76.98 | 1.08 M | $27.33 B |
| 11/21/2024 | $76.03 | $76.95 (1.21%) | $77.03 | $75.54 | 3.74 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 |
| 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 |