Fortive Corp. FTV
NYSE · United States · Electronic Technology
$54.81-0.60 (-1.08%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $54.81 | -1.08% | $55.51 | $55.51 | $54.81 | 2.06M |
| 2026-09-29 | $55.41 | -0.63% | $55.56 | $55.76 | $54.76 | 1.57M |
| 2026-09-28 | $55.76 | -0.59% | $55.60 | $55.89 | $55.12 | 1.92M |
| 2026-09-25 | $56.09 | +1.17% | $55.45 | $56.44 | $55.41 | 1.70M |
| 2026-09-24 | $55.44 | -1.46% | $56.14 | $56.28 | $55.32 | 2.21M |
| 2026-09-23 | $56.26 | +0.55% | $55.68 | $56.40 | $55.59 | 1.65M |
| 2026-09-22 | $55.95 | +1.56% | $55.81 | $56.11 | $55.32 | 1.66M |
| 2026-09-21 | $55.09 | +0.16% | $55.18 | $55.56 | $54.85 | 1.62M |
| 2026-09-18 | $55.00 | -0.13% | $55.10 | $55.10 | $54.38 | 4.82M |
| 2026-09-17 | $55.07 | -0.42% | $55.77 | $55.77 | $54.81 | 2.34M |
| 2026-09-16 | $55.30 | -2.04% | $56.48 | $56.48 | $54.74 | 2.40M |
| 2026-09-15 | $56.45 | +2.28% | $55.19 | $56.83 | $54.99 | 2.98M |
| 2026-09-14 | $55.19 | +0.91% | $55.34 | $55.34 | $54.26 | 1.83M |
| 2026-09-11 | $54.69 | +0.33% | $55.16 | $55.19 | $54.59 | 1.25M |
| 2026-09-10 | $54.51 | -2.33% | $55.45 | $55.47 | $54.13 | 1.50M |
| 2026-09-09 | $55.81 | -1.24% | $56.19 | $56.61 | $55.77 | 2.19M |
| 2026-09-08 | $56.51 | -0.76% | $56.52 | $57.04 | $56.24 | 2.21M |
| 2026-09-04 | $56.94 | -1.09% | $57.18 | $57.46 | $56.83 | 2.25M |
| 2026-09-03 | $57.57 | +1.71% | $57.10 | $57.66 | $56.71 | 2.96M |
| 2026-09-02 | $56.60 | -0.35% | $57.42 | $57.53 | $56.12 | 2.54M |
| 2026-09-01 | $56.80 | -3.47% | $58.67 | $59.01 | $56.69 | 4.23M |
| 2026-08-31 | $58.84 | -1.42% | $59.39 | $59.63 | $58.75 | 3.02M |
| 2026-08-28 | $59.69 | -0.38% | $60.23 | $60.63 | $59.19 | 1.55M |
| 2026-08-27 | $59.92 | -0.55% | $59.96 | $60.36 | $59.63 | 1.88M |
| 2026-08-26 | $60.25 | +1.26% | $59.70 | $60.80 | $59.70 | 1.68M |
| 2026-08-25 | $59.50 | -1.59% | $60.52 | $60.52 | $59.42 | 2.22M |
| 2026-08-24 | $60.46 | +0.63% | $60.29 | $60.68 | $60.15 | 1.92M |
| 2026-08-21 | $60.08 | +1.14% | $59.84 | $60.26 | $59.61 | 1.76M |
| 2026-08-20 | $59.40 | +0.85% | $58.57 | $59.60 | $58.57 | 2.34M |
| 2026-08-19 | $58.90 | -0.93% | $59.59 | $60.35 | $58.87 | 1.95M |
| 2026-08-18 | $59.45 | -1.96% | $60.78 | $61.15 | $59.40 | 1.88M |
| 2026-08-17 | $60.64 | -1.59% | $61.32 | $61.60 | $60.50 | 1.61M |
| 2026-08-14 | $61.62 | -0.31% | $61.69 | $61.85 | $61.43 | 1.72M |
| 2026-08-13 | $61.81 | +0.44% | $61.89 | $61.92 | $60.88 | 1.97M |
| 2026-08-12 | $61.54 | -0.23% | $61.47 | $61.68 | $60.88 | 1.40M |
| 2026-08-11 | $61.68 | -0.11% | $61.69 | $62.63 | $61.63 | 1.63M |
| 2026-08-10 | $61.75 | +0.06% | $62.07 | $62.07 | $61.03 | 2.02M |
| 2026-08-07 | $61.71 | +1.38% | $60.67 | $62.17 | $60.42 | 2.50M |
| 2026-08-06 | $60.87 | -0.77% | $61.50 | $61.95 | $60.80 | 2.28M |
| 2026-08-05 | $61.34 | +1.37% | $60.64 | $61.56 | $60.19 | 2.57M |
| 2026-08-04 | $60.51 | +1.77% | $59.64 | $60.70 | $59.22 | 3.08M |
| 2026-08-03 | $59.46 | +0.42% | $59.24 | $60.16 | $59.13 | 2.94M |
| 2026-07-31 | $59.21 | +1.25% | $58.16 | $59.41 | $57.61 | 3.56M |
| 2026-07-30 | $58.48 | -1.78% | $59.96 | $60.05 | $57.48 | 4.60M |
| 2026-07-29 | $59.54 | -7.10% | $62.25 | $62.75 | $58.22 | 6.91M |
| 2026-07-28 | $64.09 | +1.86% | $63.50 | $64.56 | $63.17 | 4.22M |
| 2026-07-27 | $62.92 | +0.98% | $62.50 | $63.12 | $62.18 | 2.47M |
| 2026-07-24 | $62.31 | +2.79% | $60.88 | $62.50 | $60.56 | 2.76M |
| 2026-07-23 | $60.62 | +0.61% | $59.46 | $61.03 | $58.27 | 3.67M |
| 2026-07-22 | $60.25 | -0.69% | $60.67 | $60.98 | $60.00 | 2.28M |
| 2026-07-21 | $60.67 | -0.52% | $61.20 | $61.54 | $60.55 | 2.50M |
| 2026-07-20 | $60.99 | -1.28% | $61.70 | $61.70 | $60.89 | 1.81M |
| 2026-07-17 | $61.78 | -1.07% | $62.00 | $63.06 | $61.59 | 2.80M |
| 2026-07-16 | $62.45 | +3.19% | $60.68 | $62.51 | $60.53 | 1.97M |
| 2026-07-15 | $60.52 | -0.26% | $60.42 | $61.38 | $60.14 | 2.23M |
| 2026-07-14 | $60.68 | -2.62% | $62.45 | $62.52 | $60.45 | 3.00M |
| 2026-07-13 | $62.31 | +0.18% | $62.35 | $62.87 | $61.90 | 2.21M |
| 2026-07-10 | $62.20 | +1.72% | $61.17 | $62.51 | $61.17 | 1.54M |
| 2026-07-09 | $61.15 | -0.20% | $61.43 | $61.66 | $60.85 | 2.46M |
| 2026-07-08 | $61.27 | -2.05% | $61.92 | $62.00 | $60.84 | 1.87M |
| 2026-07-07 | $62.55 | -1.65% | $63.63 | $63.67 | $62.32 | 2.08M |
| 2026-07-06 | $63.60 | +1.52% | $62.54 | $64.33 | $62.18 | 3.34M |
| 2026-07-02 | $62.65 | +1.38% | $62.08 | $62.75 | $61.72 | 3.35M |
| 2026-07-01 | $61.80 | +1.16% | $61.18 | $62.40 | $60.82 | 2.23M |
| 2026-06-30 | $61.09 | +0.69% | $60.43 | $61.35 | $60.12 | 2.85M |
| 2026-06-29 | $60.67 | -1.32% | $61.13 | $61.41 | $60.19 | 1.94M |
| 2026-06-26 | $61.48 | -0.40% | $61.63 | $61.73 | $61.01 | 3.56M |
| 2026-06-25 | $61.73 | +2.22% | $60.90 | $61.99 | $60.67 | 2.60M |
| 2026-06-24 | $60.39 | +0.08% | $60.94 | $61.09 | $59.73 | 3.33M |
| 2026-06-23 | $60.34 | -2.16% | $61.17 | $61.31 | $60.10 | 1.88M |
| 2026-06-22 | $61.67 | +1.05% | $61.06 | $62.10 | $60.68 | 2.56M |
| 2026-06-18 | $61.03 | +0.58% | $61.40 | $61.40 | $60.39 | 5.62M |
| 2026-06-17 | $60.68 | -1.22% | $61.31 | $63.00 | $60.62 | 3.44M |
| 2026-06-16 | $61.43 | +1.91% | $60.53 | $61.52 | $60.00 | 2.65M |
| 2026-06-15 | $60.28 | +0.23% | $60.94 | $61.16 | $59.67 | 3.11M |
| 2026-06-12 | $60.14 | +0.50% | $59.63 | $60.81 | $59.62 | 2.17M |
| 2026-06-11 | $59.84 | -0.37% | $60.29 | $60.50 | $58.73 | 2.94M |
| 2026-06-10 | $60.06 | -4.33% | $62.59 | $63.40 | $59.97 | 3.10M |
| 2026-06-09 | $62.78 | +2.65% | $61.60 | $62.83 | $61.13 | 4.16M |
| 2026-06-08 | $61.16 | -0.20% | $60.70 | $61.44 | $60.44 | 3.01M |
| 2026-06-05 | $61.28 | -0.31% | $61.63 | $61.75 | $60.95 | 2.33M |
| 2026-06-04 | $61.47 | +1.44% | $61.12 | $61.71 | $60.46 | 3.34M |
| 2026-06-03 | $60.60 | +0.73% | $60.22 | $61.24 | $60.06 | 3.34M |
| 2026-06-02 | $60.16 | +2.45% | $58.74 | $60.32 | $58.63 | 5.34M |
| 2026-06-01 | $58.72 | +0.69% | $58.11 | $59.21 | $57.88 | 5.55M |
| 2026-05-29 | $58.32 | -1.44% | $58.55 | $59.47 | $58.17 | 7.97M |
| 2026-05-28 | $59.17 | -1.24% | $59.60 | $59.60 | $58.43 | 3.14M |
| 2026-05-27 | $59.91 | -0.68% | $60.46 | $60.67 | $59.78 | 1.84M |
| 2026-05-26 | $60.32 | +2.01% | $59.22 | $60.33 | $58.58 | 2.45M |
| 2026-05-22 | $59.13 | +0.19% | $58.86 | $59.46 | $58.58 | 2.05M |