Dark

FTV
Fortive Corporation
stock NYSE

At Close

Aug 10, 2026 3:59:57 PM EDT

61.76USD+0.081%(+0.05)1,967,583

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-61.71)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

61.75USD-0.016%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	62.0700	62.0700	61.0250	61.7500	+0.065%	2,021,108	0.000%
2026-08-07	60.6700	62.1700	60.4150	61.7100	+1.380%	2,503,005	+0.065%
2026-08-06	61.5000	61.9500	60.8000	60.8700	-0.766%	2,275,139	+1.446%
2026-08-05	60.6400	61.5600	60.1850	61.3400	+1.372%	2,572,536	+0.668%
2026-08-04	59.6400	60.7000	59.2200	60.5100	+1.766%	3,078,344	+2.049%
2026-08-03	59.2400	60.1600	59.1300	59.4600	+0.422%	2,937,413	+3.851%
2026-07-31	58.1600	59.4100	57.6100	59.2100	+1.248%	3,560,251	+4.290%
2026-07-30	59.9600	60.0500	57.4800	58.4800	-1.780%	4,602,155	+5.592%
2026-07-29	62.2500	62.7500	58.2200	59.5400	-7.099%	6,906,788	+3.712%
2026-07-28	63.5000	64.5600	63.1750	64.0900	+1.860%	4,220,135	-3.651%
2026-07-27	62.5000	63.1200	62.1800	62.9200	+0.979%	2,472,416	-1.860%
2026-07-24	60.8800	62.5000	60.5650	62.3100	+2.788%	2,757,849	-0.899%
2026-07-23	59.4600	61.0300	58.2700	60.6200	+0.614%	3,673,108	+1.864%
2026-07-22	60.6700	60.9800	60.0000	60.2500	-0.692%	2,276,110	+2.490%
2026-07-21	61.2000	61.5400	60.5500	60.6700	-0.525%	2,496,445	+1.780%
2026-07-20	61.7000	61.7000	60.8900	60.9900	-1.279%	1,807,607	+1.246%
2026-07-17	62.0000	63.0600	61.5900	61.7800	-1.073%	2,804,197	-0.049%
2026-07-16	60.6800	62.5050	60.5300	62.4500	+3.189%	1,969,742	-1.121%
2026-07-15	60.4200	61.3800	60.1390	60.5200	-0.264%	2,234,356	+2.032%
2026-07-14	62.4500	62.5200	60.4500	60.6800	-2.616%	3,002,417	+1.763%
2026-07-13	62.3500	62.8700	61.9000	62.3100	+0.177%	2,209,715	-0.899%
2026-07-10	61.1700	62.5053	61.1700	62.2000	+1.717%	1,544,221	-0.723%
2026-07-09	61.4300	61.6600	60.8500	61.1500	-0.196%	2,462,216	+0.981%
2026-07-08	61.9200	62.0000	60.8403	61.2700	-2.046%	1,866,995	+0.783%
2026-07-07	63.6300	63.6700	62.3200	62.5500	-1.651%	2,079,603	-1.279%
2026-07-06	62.5400	64.3350	62.1800	63.6000	+1.516%	3,335,064	-2.909%
2026-07-02	62.0800	62.7500	61.7200	62.6500	+1.375%	3,354,725	-1.437%
2026-07-01	61.1800	62.4000	60.8200	61.8000	+1.162%	2,231,248	-0.081%
2026-06-30	60.4300	61.3450	60.1200	61.0900	+0.692%	2,851,334	+1.080%
2026-06-29	61.1300	61.4100	60.1900	60.6700	-1.318%	1,937,935	+1.780%
2026-06-26	61.6300	61.7300	61.0100	61.4800	-0.405%	3,560,317	+0.439%
2026-06-25	60.9000	61.9850	60.6679	61.7300	+2.219%	2,595,918	+0.032%
2026-06-24	60.9400	61.0900	59.7300	60.3900	+0.083%	3,329,473	+2.252%
2026-06-23	61.1700	61.3100	60.1000	60.3400	-2.157%	1,882,894	+2.337%
2026-06-22	61.0600	62.0950	60.6822	61.6700	+1.049%	2,562,851	+0.130%
2026-06-18	61.4000	61.4000	60.3900	61.0300	+0.577%	5,619,630	+1.180%
2026-06-17	61.3100	63.0000	60.6200	60.6800	-1.221%	3,440,392	+1.763%
2026-06-16	60.5300	61.5200	60.0000	61.4300	+1.908%	2,653,433	+0.521%
2026-06-15	60.9400	61.1600	59.6700	60.2800	+0.233%	3,108,159	+2.439%
2026-06-12	59.6300	60.8050	59.6150	60.1400	+0.501%	2,171,897	+2.677%
2026-06-11	60.2900	60.5000	58.7300	59.8400	-0.366%	2,940,576	+3.192%
2026-06-10	62.5900	63.4000	59.9730	60.0600	-4.333%	3,104,538	+2.814%
2026-06-09	61.6000	62.8300	61.1300	62.7800	+2.649%	4,160,990	-1.641%
2026-06-08	60.7000	61.4400	60.4400	61.1600	-0.196%	3,014,809	+0.965%
2026-06-05	61.6300	61.7500	60.9500	61.2800	-0.309%	2,328,345	+0.767%
2026-06-04	61.1200	61.7100	60.4600	61.4700	+1.436%	3,340,196	+0.456%
2026-06-03	60.2200	61.2400	60.0600	60.6000	+0.731%	3,336,699	+1.898%
2026-06-02	58.7400	60.3200	58.6300	60.1600	+2.452%	5,343,022	+2.643%
2026-06-01	58.1100	59.2100	57.8800	58.7200	+0.686%	5,553,551	+5.160%
2026-05-29	58.5500	59.4700	58.1750	58.3200	-1.437%	7,965,905	+5.881%
2026-05-28	59.6000	59.6000	58.4300	59.1700	-1.235%	3,138,624	+4.360%
2026-05-27	60.4600	60.6750	59.7800	59.9100	-0.680%	1,839,821	+3.071%
2026-05-26	59.2200	60.3300	58.5750	60.3200	+2.013%	2,452,497	+2.371%
2026-05-22	58.8600	59.4550	58.5800	59.1300	+0.186%	2,052,187	+4.431%
2026-05-21	58.7800	59.5210	57.7500	59.0200	-0.017%	2,372,641	+4.626%
2026-05-20	58.1300	59.1600	57.3800	59.0300	+1.426%	3,489,520	+4.608%
2026-05-19	59.0100	59.5150	58.1900	58.2000	-1.373%	2,744,264	+6.100%
2026-05-18	58.9400	59.5350	58.7150	59.0100	+0.494%	2,340,427	+4.643%
2026-05-15	58.8400	59.4950	58.7000	58.7200	-0.339%	2,908,322	+5.160%
2026-05-14	59.8100	60.1000	58.4000	58.9200	-0.841%	3,450,017	+4.803%
2026-05-13	60.1500	60.5200	59.0500	59.4200	-1.410%	2,678,237	+3.921%
2026-05-12	60.5900	60.6700	59.4600	60.2700	-0.066%	2,262,994	+2.456%
2026-05-11	61.1900	61.5700	60.1400	60.3100	-0.199%	2,548,116	+2.388%
2026-05-08	60.8800	61.1150	60.3400	60.4300	-0.772%	2,769,476	+2.184%
2026-05-07	60.7100	61.1500	59.9600	60.9000	+0.828%	2,809,929	+1.396%
2026-05-06	61.2000	61.5000	59.8800	60.4000	-0.478%	4,219,470	+2.235%
2026-05-05	60.4100	61.0800	60.0680	60.6900	+1.015%	2,411,442	+1.747%
2026-05-04	59.1900	61.1550	59.1900	60.0800	+1.779%	3,166,692	+2.780%
2026-05-01	60.6900	60.8500	58.4950	59.0300	-1.271%	3,258,078	+4.608%
2026-04-30	62.1100	62.8050	57.8000	59.7900	-3.174%	7,359,439	+3.278%
2026-04-29	61.7400	62.4300	61.5000	61.7500	-0.032%	4,766,498	0.000%
2026-04-28	62.1800	62.2290	61.1800	61.7700	-0.387%	3,177,628	-0.032%
2026-04-27	61.1700	62.2800	61.1200	62.0100	+1.506%	4,558,231	-0.419%
2026-04-24	60.9900	61.5600	60.6450	61.0900	-0.033%	2,850,242	+1.080%
2026-04-23	60.9700	61.3950	60.4900	61.1100	+0.411%	2,324,868	+1.047%
2026-04-22	61.4100	61.7400	60.4400	60.8600	-0.279%	2,591,422	+1.462%
2026-04-21	60.4700	61.7100	60.4700	61.0300	+0.098%	2,659,130	+1.180%
2026-04-20	60.2500	61.0250	60.0400	60.9700	+0.744%	2,151,580	+1.279%
2026-04-17	60.1700	61.1550	59.7400	60.5200	+1.459%	3,741,128	+2.032%
2026-04-16	59.3500	60.2050	59.3400	59.6500	+0.472%	2,845,816	+3.521%
2026-04-15	59.6300	59.7650	58.7200	59.3700	-0.569%	2,236,457	+4.009%
2026-04-14	58.5350	60.3100	58.5350	59.7100	-0.184%	2,394,592	+3.417%
2026-04-13	58.1200	60.0150	58.1200	59.8200	+2.502%	3,557,444	+3.226%
2026-04-10	60.3000	60.5000	57.9500	58.3600	-3.105%	3,795,888	+5.809%
2026-04-09	59.1000	60.6450	58.9300	60.2300	+1.431%	2,876,561	+2.524%
2026-04-08	58.0400	59.4250	57.9150	59.3800	+4.414%	2,805,449	+3.991%
2026-04-07	56.5600	57.2000	56.3900	56.8700	+0.282%	2,171,867	+8.581%
2026-04-06	55.8800	56.7850	55.7050	56.7100	+1.123%	2,133,169	+8.887%
2026-04-02	55.2800	56.6050	54.7700	56.0800	+0.322%	1,927,737	+10.111%
2026-04-01	55.5300	56.1700	55.2700	55.9000	+1.122%	2,498,140	+10.465%
2026-03-31	54.5000	55.9100	54.2000	55.2800	+3.096%	2,341,312	+11.704%
2026-03-30	54.5400	54.7000	53.4800	53.6200	-0.556%	1,845,039	+15.162%
2026-03-27	54.5100	54.6000	53.8050	53.9200	-1.624%	1,804,412	+14.522%
2026-03-26	54.4200	55.4050	54.3700	54.8100	+0.055%	1,959,603	+12.662%
2026-03-25	55.4900	55.8300	53.8600	54.7800	-0.219%	2,011,059	+12.724%
2026-03-24	54.6800	55.4400	54.4900	54.9000	-0.885%	2,757,908	+12.477%
2026-03-23	56.1400	56.7800	55.3200	55.3900	+0.308%	2,649,673	+11.482%
2026-03-20	55.5000	56.1400	54.7300	55.2200	-0.594%	4,695,847	+11.825%
2026-03-19	54.2900	55.8700	54.0500	55.5500	+1.295%	4,136,876	+11.161%
2026-03-18	55.5500	55.6900	54.5050	54.8400	-1.791%	3,972,498	+12.600%
2026-03-17	54.3500	56.3600	53.5700	55.8400	+3.869%	4,911,972	+10.584%
2026-03-16	54.6300	54.7900	53.7300	53.7600	-0.940%	3,269,669	+14.862%
2026-03-13	54.5100	55.4050	54.0103	54.2700	-1.130%	2,678,135	+13.783%
2026-03-12	55.8600	56.4500	54.3100	54.8900	-2.522%	6,102,013	+12.498%
2026-03-11	55.6000	56.5500	55.3100	56.3100	+0.878%	3,074,708	+9.661%
2026-03-10	56.5700	56.6600	55.6900	55.8200	-0.941%	2,506,466	+10.623%
2026-03-09	56.4300	56.9150	55.4100	56.3500	-1.812%	4,668,444	+9.583%
2026-03-06	57.2500	57.4000	55.6000	57.3900	-1.103%	4,414,969	+7.597%
2026-03-05	57.5000	58.2200	57.0100	58.0300	+0.052%	4,120,919	+6.410%
2026-03-04	58.1900	58.3950	57.5800	58.0000	-0.052%	1,903,811	+6.466%
2026-03-03	57.6200	58.4900	56.8200	58.0300	-0.939%	2,582,092	+6.410%
2026-03-02	58.4300	58.9200	57.9400	58.5800	-1.047%	2,502,029	+5.411%
2026-02-27	59.1200	59.7200	58.3500	59.2000	-1.003%	4,963,679	+4.307%
2026-02-26	58.7200	60.3700	58.3900	59.8000	+2.538%	4,294,016	+3.261%
2026-02-25	57.8200	58.6550	57.2100	58.3200	+1.110%	2,982,960	+5.881%
2026-02-24	57.2900	58.7900	57.1800	57.6800	+0.874%	2,498,822	+7.056%
2026-02-23	58.1000	58.5300	56.4900	57.1800	-1.887%	3,531,014	+7.992%
2026-02-20	57.6500	58.7650	57.4400	58.2800	+0.726%	2,946,920	+5.954%
2026-02-19	57.9800	58.4600	57.4800	57.8600	-0.806%	2,361,079	+6.723%
2026-02-18	56.9900	58.7900	56.7900	58.3300	+2.676%	3,760,922	+5.863%
2026-02-17	56.9800	57.6500	56.2800	56.8100	-0.158%	4,201,717	+8.696%
2026-02-13	56.1000	57.3700	56.0300	56.9000	+1.607%	5,691,844	+8.524%
2026-02-12	59.0000	59.6700	54.9700	56.0000	-4.616%	12,572,608	+10.268%
2026-02-11	62.0000	62.4200	57.7100	58.7100	-5.184%	8,939,257	+5.178%
2026-02-10	60.8000	61.9600	60.5800	61.9200	+2.010%	3,182,199	-0.275%
2026-02-09	60.1400	60.7150	59.6900	60.7000	+0.965%	3,345,454	+1.730%
2026-02-06	61.0000	61.0000	58.4400	60.1200	-0.133%	6,733,415	+2.711%
2026-02-05	60.7300	61.1500	58.5600	60.2000	+0.116%	5,889,684	+2.575%
2026-02-04	54.5000	61.1500	54.5000	60.1300	+10.635%	12,979,125	+2.694%
2026-02-03	53.8700	54.7400	53.1300	54.3500	+1.210%	5,667,973	+13.615%
2026-02-02	52.7500	53.9000	52.7500	53.7000	+1.685%	3,169,966	+14.991%
2026-01-30	52.7800	53.2900	52.4300	52.8100	-0.509%	4,329,942	+16.929%
2026-01-29	53.3500	53.7100	52.5300	53.0800	+0.530%	2,670,308	+16.334%
2026-01-28	53.1200	53.5300	52.7850	52.8000	-0.659%	2,910,253	+16.951%
2026-01-27	54.6500	54.6500	53.0800	53.1500	-2.922%	4,674,498	+16.181%
2026-01-26	54.7800	55.1300	54.4700	54.7500	+0.293%	2,131,001	+12.785%
2026-01-23	54.6000	54.8000	53.9300	54.5900	-0.238%	3,540,718	+13.116%
2026-01-22	54.9300	55.0800	54.3600	54.7200	+0.514%	2,076,426	+12.847%
2026-01-21	53.2300	54.9400	52.7400	54.4400	+3.302%	4,563,975	+13.428%
2026-01-20	54.3700	54.5900	52.6300	52.7000	-4.112%	3,501,670	+17.173%
2026-01-16	54.7800	55.1900	54.3450	54.9600	-0.991%	3,207,810	+12.354%
2026-01-15	55.9800	56.0300	55.3200	55.5100	-0.448%	2,666,013	+11.241%
2026-01-14	54.7000	55.7700	54.7000	55.7600	+1.975%	2,828,148	+10.742%
2026-01-13	55.6700	55.9100	54.1300	54.6800	-1.495%	3,534,972	+12.930%
2026-01-12	54.8700	55.6400	54.6550	55.5100	+0.927%	2,348,105	+11.241%
2026-01-09	55.2400	55.6500	54.2700	55.0000	-0.380%	2,842,200	+12.273%
2026-01-08	53.8800	55.8897	53.8800	55.2100	+1.976%	3,740,336	+11.846%
2026-01-07	55.4100	55.6300	54.0850	54.1400	-2.362%	2,793,906	+14.056%
2026-01-06	53.4800	55.5550	53.4100	55.4500	+3.048%	5,328,045	+11.362%
2026-01-05	54.7250	55.0500	52.6500	53.8100	-2.853%	6,408,657	+14.756%
2026-01-02	55.3300	55.6950	55.0034	55.3900	+0.326%	2,690,832	+11.482%
2025-12-31	55.9400	56.1200	55.1800	55.2100	-1.305%	1,612,545	+11.846%
2025-12-30	56.0800	56.1900	55.8900	55.9400	-0.374%	2,068,766	+10.386%
2025-12-29	55.5800	56.1800	55.4700	56.1500	+0.826%	2,452,110	+9.973%
2025-12-26	55.4000	55.7400	55.3900	55.6900	+0.415%	1,380,192	+10.882%
2025-12-24	55.5000	55.7400	55.4400	55.4600	-0.324%	971,990	+11.342%
2025-12-23	55.7700	55.9136	55.2850	55.6400	-0.072%	1,612,663	+10.981%
2025-12-22	55.0000	55.7650	54.7800	55.6800	+1.402%	2,599,607	+10.902%
2025-12-19	54.4900	55.0100	54.4400	54.9100	+0.439%	12,085,242	+12.457%
2025-12-18	55.4400	55.6700	54.4800	54.6700	-1.032%	3,477,069	+12.950%
2025-12-17	54.5300	55.7300	54.4650	55.2400	+1.061%	3,801,322	+11.785%
2025-12-16	55.5500	55.6699	54.5700	54.6600	-1.247%	2,821,733	+12.971%
2025-12-15	55.3000	55.4750	54.7600	55.3500	+0.765%	3,388,541	+11.563%
2025-12-12	55.6900	55.7500	54.6920	54.9300	-0.956%	3,048,817	+12.416%
2025-12-11	54.7000	55.5250	54.6400	55.4600	+1.204%	2,398,380	+11.342%
2025-12-10	53.7200	55.0350	53.6600	54.8000	+2.105%	2,099,610	+12.682%
2025-12-09	54.0600	54.3800	53.6200	53.6700	-0.850%	2,112,612	+15.055%
2025-12-08	53.6100	54.1500	53.3800	54.1300	+0.707%	3,674,257	+14.077%
2025-12-05	53.2400	54.0900	53.1300	53.7500	+0.693%	2,457,204	+14.884%
2025-12-04	53.2600	53.8200	53.1000	53.3800	-0.131%	2,565,893	+15.680%
2025-12-03	53.2500	53.6000	53.0500	53.4500	+0.583%	2,063,632	+15.529%
2025-12-02	52.7700	53.3550	52.5700	53.1400	+0.701%	1,911,961	+16.202%
2025-12-01	53.0600	53.5200	52.7400	52.7700	-1.328%	2,493,108	+17.017%
2025-11-28	53.3600	53.5400	53.0100	53.4800	+0.470%	1,317,176	+15.464%
2025-11-26	53.1100	53.5452	53.0000	53.2300	-0.094%	2,171,944	+16.006%
2025-11-25	53.1400	53.5250	52.7000	53.2800	+1.563%	3,143,658	+15.897%
2025-11-24	52.8600	53.1500	52.4500	52.4600	-0.682%	4,210,535	+17.709%
2025-11-21	50.9900	53.3250	50.9200	52.8200	+3.895%	4,152,330	+16.906%
2025-11-20	50.9100	51.6600	50.3700	50.8400	+0.833%	3,644,550	+21.459%
2025-11-19	50.3400	50.9900	50.0900	50.4200	+0.079%	2,716,914	+22.471%
2025-11-18	50.3100	50.8100	50.1000	50.3800	-0.277%	2,638,349	+22.568%
2025-11-17	51.4900	51.8300	50.4400	50.5200	-2.074%	4,358,517	+22.229%
2025-11-14	51.4800	51.9650	51.4700	51.5900	-0.712%	4,473,435	+19.694%
2025-11-13	52.0500	52.6550	51.8700	51.9600	-0.135%	3,905,539	+18.841%
2025-11-12	51.8500	52.5250	51.8000	52.0300	+0.289%	2,894,383	+18.682%
2025-11-11	51.3300	51.9100	51.1000	51.8800	+1.071%	2,213,710	+19.025%
2025-11-10	51.3500	51.5800	50.8700	51.3300	+0.195%	2,547,860	+20.300%
2025-11-07	50.8900	51.5417	49.9850	51.2300	+0.294%	3,262,904	+20.535%
2025-11-06	50.7100	51.3600	50.5200	51.0800	+1.692%	3,692,574	+20.889%
2025-11-05	50.3600	50.9400	50.0550	50.2300	-0.219%	2,853,019	+22.935%
2025-11-04	49.8200	50.3900	49.6300	50.3400	+0.479%	2,569,750	+22.666%
2025-11-03	50.1600	50.1600	49.0300	50.1000	-0.477%	3,374,449	+23.253%
2025-10-31	50.8600	50.9700	49.9500	50.3400	-1.776%	3,578,922	+22.666%
2025-10-30	50.7100	52.8300	50.2400	51.2500	+1.808%	4,907,940	+20.488%
2025-10-29	54.9200	55.9300	49.7700	50.3400	+2.400%	9,478,977	+22.666%
2025-10-28	49.5300	49.5800	48.9750	49.1600	-0.627%	4,205,490	+25.610%
2025-10-27	49.8100	49.9500	49.2600	49.4700	0.000%	2,263,939	+24.823%
2025-10-24	49.9800	50.0500	49.1600	49.4700	-0.302%	1,679,561	+24.823%
2025-10-23	49.1800	49.7500	48.8800	49.6200	+1.100%	1,467,689	+24.446%
2025-10-22	49.7400	49.9400	48.9950	49.0800	-1.406%	1,966,704	+25.815%
2025-10-21	49.1700	50.1600	49.1050	49.7800	+1.015%	1,503,485	+24.046%
2025-10-20	48.9700	49.5000	48.7700	49.2800	+1.274%	1,504,184	+25.304%
2025-10-17	48.3900	48.8600	48.2900	48.6600	-0.062%	1,796,960	+26.901%
2025-10-16	48.8900	48.9400	48.2800	48.6900	+0.412%	1,809,980	+26.823%
2025-10-15	48.4400	49.5500	48.1000	48.4900	-1.101%	3,537,520	+27.346%
2025-10-14	47.9500	49.3100	47.9500	49.0300	+0.926%	1,375,359	+25.943%
2025-10-13	48.2400	48.8600	48.0300	48.5800	+1.632%	1,888,519	+27.110%
2025-10-10	49.5100	49.6400	47.7100	47.8000	-3.043%	2,453,390	+29.184%
2025-10-09	50.0200	50.0200	49.1600	49.3000	-1.083%	1,958,021	+25.254%
2025-10-08	49.9100	50.1500	49.3215	49.8400	+0.464%	1,852,401	+23.896%
2025-10-07	50.2500	50.2900	49.3100	49.6100	-0.839%	1,829,059	+24.471%
2025-10-06	50.5900	50.8400	50.0200	50.0300	-0.754%	2,622,387	+23.426%
2025-10-03	49.8200	50.7150	49.7950	50.4100	+1.266%	3,435,982	+22.496%
2025-10-02	50.0800	50.7900	49.5500	49.7800	-0.599%	3,007,704	+24.046%
2025-10-01	48.9000	50.2200	48.6900	50.0800	+2.225%	4,234,612	+23.303%
2025-09-30	48.8100	49.0100	48.1750	48.9900	+0.164%	3,202,614	+26.046%
2025-09-29	48.7800	49.2600	48.5450	48.9100	+0.783%	3,322,600	+26.252%
2025-09-26	48.0000	48.5600	47.7650	48.5300	+1.804%	2,141,195	+27.241%
2025-09-25	47.9400	47.9400	47.3100	47.6700	-1.017%	3,422,103	+29.536%
2025-09-24	48.3900	48.8100	47.6700	48.1600	-0.578%	2,802,313	+28.218%
2025-09-23	48.4650	49.2600	48.1100	48.4400	+0.248%	2,940,203	+27.477%
2025-09-22	47.9300	48.5600	47.8800	48.3200	-0.637%	2,731,816	+27.794%
2025-09-19	49.0600	49.0600	48.1200	48.6300	-0.410%	9,949,870	+26.979%
2025-09-18	48.4200	49.3900	48.3200	48.8300	+1.666%	2,886,798	+26.459%
2025-09-17	48.9400	49.7450	47.8500	48.0300	-1.477%	4,800,227	+28.565%
2025-09-16	48.4300	49.0050	48.0650	48.7500	+0.391%	2,968,666	+26.667%
2025-09-15	49.0400	49.1050	48.4800	48.5600	-0.553%	3,455,224	+27.162%
2025-09-12	49.3100	49.4100	48.7800	48.8300	-1.493%	4,988,352	+26.459%
2025-09-11	47.9400	49.7450	47.7000	49.5700	+3.812%	6,155,300	+24.571%
2025-09-10	47.5000	48.1816	47.4250	47.7500	+0.084%	4,051,433	+29.319%
2025-09-09	47.8000	47.9050	47.0100	47.7100	-0.563%	3,538,187	+29.428%
2025-09-08	47.7000	48.0400	47.0300	47.9800	+0.230%	3,201,594	+28.699%
2025-09-05	47.7700	48.3950	47.4100	47.8700	+0.609%	3,314,857	+28.995%
2025-09-04	47.0600	47.6050	46.7500	47.5800	+1.169%	2,766,854	+29.781%
2025-09-03	47.2200	47.4400	46.6550	47.0300	-0.697%	2,848,614	+31.299%
2025-09-02	47.1200	47.3600	46.5400	47.3600	-1.045%	4,128,205	+30.384%
2025-08-29	47.9800	48.4100	47.6900	47.8600	-0.312%	2,948,741	+29.022%
2025-08-28	48.8000	48.8000	47.6800	48.0100	-1.153%	4,023,191	+28.619%
2025-08-27	48.3900	48.9300	48.2800	48.5700	+0.124%	2,315,633	+27.136%
2025-08-26	48.4800	48.6500	48.1100	48.5100	0.000%	5,215,430	+27.293%
2025-08-25	49.1300	49.2500	48.4700	48.5100	-1.622%	2,753,748	+27.293%
2025-08-22	48.1800	49.5200	47.9800	49.3100	+3.245%	3,749,734	+25.228%
2025-08-21	48.0000	48.7100	47.6200	47.7600	-0.583%	4,113,589	+29.292%
2025-08-20	48.2000	48.5050	47.6800	48.0400	-0.249%	7,630,290	+28.539%
2025-08-19	47.9700	48.7300	47.7950	48.1600	+0.859%	2,665,828	+28.218%
2025-08-18	48.1300	48.4200	47.7500	47.7500	-0.851%	3,454,238	+29.319%
2025-08-15	48.0100	48.3700	47.7750	48.1600	+0.753%	5,626,837	+28.218%
2025-08-14	47.9400	48.2200	47.5850	47.8000	-1.908%	4,464,345	+29.184%
2025-08-13	47.8600	48.8650	47.6100	48.7300	+2.267%	6,250,902	+26.719%
2025-08-12	47.0500	47.7950	46.9000	47.6500	+1.991%	5,826,372	+29.591%
2025-08-11	47.1900	47.4100	46.3400	46.7200	-0.807%	3,920,235	+32.170%
2025-08-08	47.4600	47.7100	46.9900	47.1000	-0.738%	3,774,302	+31.104%
2025-08-07	48.1500	48.2800	47.3300	47.4500	-0.294%	3,207,737	+30.137%
2025-08-06	48.5300	48.6600	47.4602	47.5900	-1.674%	5,499,515	+29.754%
2025-08-05	48.2150	48.9600	47.8500	48.4000	+2.499%	8,108,259	+27.583%
2025-08-04	46.7300	47.3100	46.3450	47.2200	+1.439%	5,443,879	+30.771%
2025-08-01	47.0300	47.3000	46.4700	46.5500	-2.879%	4,974,305	+32.653%
2025-07-31	48.9900	49.3099	47.8310	47.9300	-3.464%	4,957,200	+28.834%
2025-07-30	52.8600	52.8600	49.2600	49.6500	-2.494%	9,711,907	+24.371%
2025-07-29	51.4100	51.5400	50.5000	50.9200	-0.663%	3,950,426	+21.269%
2025-07-28	51.5600	51.9000	51.0900	51.2600	-0.505%	3,206,042	+20.464%
2025-07-25	51.1500	51.5400	50.8200	51.5200	+0.901%	2,939,423	+19.856%
2025-07-24	51.0000	51.4700	49.6625	51.0600	-0.098%	2,452,195	+20.936%
2025-07-23	51.4300	51.4300	50.9500	51.1100	+0.059%	2,928,924	+20.818%
2025-07-22	50.1300	51.1000	50.0150	51.0800	+1.875%	2,760,407	+20.889%
2025-07-21	50.7200	50.9100	50.0600	50.1400	-0.772%	3,630,690	+23.155%
2025-07-18	51.4700	51.5000	50.2300	50.5300	-1.443%	2,749,234	+22.205%
2025-07-17	50.5000	51.3050	50.3400	51.2700	+1.888%	4,664,980	+20.441%
2025-07-16	51.1700	51.4400	50.0650	50.3200	-1.623%	5,005,683	+22.715%
2025-07-15	51.7600	52.3200	51.0900	51.1500	-1.955%	4,430,711	+20.723%
2025-07-14	52.2700	52.5000	51.8600	52.1700	-0.987%	2,607,593	+18.363%
2025-07-11	52.5900	52.8100	52.4000	52.6900	-0.697%	3,543,700	+17.195%
2025-07-10	53.1300	53.5000	52.8305	53.0600	+0.132%	4,938,463	+16.378%
2025-07-09	52.8000	53.0300	52.4000	52.9900	+0.360%	3,079,508	+16.531%
2025-07-08	53.1700	53.5100	52.6800	52.8000	-0.377%	3,623,605	+16.951%
2025-07-07	52.7900	53.2800	52.6100	53.0000	-0.094%	6,797,719	+16.509%
2025-07-03	53.5000	53.7500	52.8300	53.0500	-0.544%	2,484,750	+16.400%
2025-07-02	53.2600	53.5600	52.9450	53.3400	+0.339%	5,891,286	+15.767%
2025-07-01	52.0700	54.2400	51.2500	53.1600	+1.976%	6,551,319	+16.159%
2025-06-30	52.0500	52.3900	50.0000	52.1300	-27.193%	10,877,160	+18.454%
2025-06-27	71.3800	71.8500	71.1500	71.6000	+0.534%	2,983,250	-13.757%
2025-06-26	70.4900	71.3900	70.0700	71.2200	+1.627%	1,750,656	-13.297%
2025-06-25	70.7500	70.7600	69.9000	70.0800	-0.835%	2,677,151	-11.886%
2025-06-24	70.6400	71.0000	70.3200	70.6700	+0.498%	2,804,221	-12.622%
2025-06-23	69.4900	70.3350	68.8700	70.3200	+0.962%	2,976,559	-12.187%
2025-06-20	70.2800	70.6500	69.3950	69.6500	-0.258%	3,266,511	-11.342%
2025-06-18	69.6100	70.5800	69.5332	69.8300	+0.330%	1,833,465	-11.571%
2025-06-17	70.2500	70.7100	69.4600	69.6000	-1.639%	1,995,985	-11.279%
2025-06-16	70.4300	71.2600	70.1400	70.7600	+1.916%	1,956,665	-12.733%
2025-06-13	69.9400	70.4300	69.0000	69.4300	-2.129%	4,126,199	-11.062%
2025-06-12	70.7000	71.2250	70.2600	70.9400	-0.505%	1,939,788	-12.955%
2025-06-11	72.7200	73.1300	71.0900	71.3000	-1.872%	2,962,534	-13.394%
2025-06-10	73.0000	73.4100	70.8000	72.6600	-0.751%	3,779,980	-15.015%
2025-06-09	73.2400	73.7699	73.0500	73.2100	+0.246%	2,863,550	-15.654%
2025-06-06	72.8400	73.5500	72.7100	73.0300	+1.770%	2,118,238	-15.446%
2025-06-05	72.2400	72.3800	71.4550	71.7600	-0.222%	1,907,137	-13.949%
2025-06-04	72.3200	72.5100	71.8810	71.9200	-0.305%	1,992,861	-14.141%
2025-06-03	70.4700	73.2799	70.4700	72.1400	+2.676%	4,558,590	-14.403%
2025-06-02	69.7400	70.3900	68.5750	70.2600	+0.100%	3,215,504	-12.112%
2025-05-30	70.7800	70.9800	69.6550	70.1900	-1.238%	4,282,229	-12.025%
2025-05-29	72.0100	72.0400	70.6000	71.0700	-0.615%	2,427,695	-13.114%
2025-05-28	72.1600	72.5500	71.2000	71.5100	+0.917%	5,352,174	-13.648%
2025-05-27	70.5700	70.8700	69.9700	70.8600	+1.708%	5,326,916	-12.856%
2025-05-23	68.9500	70.0875	68.9500	69.6700	-0.684%	3,464,227	-11.368%
2025-05-22	69.8700	70.6900	69.7700	70.1500	+0.071%	2,469,823	-11.974%
2025-05-21	71.4300	71.7300	70.0700	70.1000	-2.571%	3,182,069	-11.912%
2025-05-20	72.2900	72.6000	71.7820	71.9500	-0.923%	3,606,705	-14.177%
2025-05-19	72.0300	72.7900	72.0300	72.6200	-0.779%	4,171,009	-14.968%
2025-05-16	72.3700	73.2800	72.0600	73.1900	+0.980%	3,225,397	-15.631%
2025-05-15	72.5400	72.9800	72.1850	72.4800	-0.303%	4,036,938	-14.804%
2025-05-14	73.3700	73.8100	72.6800	72.7000	-1.290%	2,759,042	-15.062%
2025-05-13	73.6500	74.6700	73.5100	73.6500	-0.122%	3,393,868	-16.158%
2025-05-12	73.0800	74.2900	73.0800	73.7400	+4.566%	4,190,913	-16.260%
2025-05-09	70.1000	70.7900	69.8620	70.5200	+0.988%	3,456,609	-12.436%
2025-05-08	68.6300	70.4400	68.6300	69.8300	+2.646%	3,360,262	-11.571%
2025-05-07	67.7400	68.7800	67.5500	68.0300	+1.160%	4,049,630	-9.231%
2025-05-06	66.6200	68.2300	66.6200	67.2500	-0.503%	3,482,287	-8.178%
2025-05-05	67.2500	68.0700	66.9200	67.5900	+0.059%	3,728,819	-8.640%
2025-05-02	68.0500	68.5200	66.8600	67.5500	+1.153%	5,613,626	-8.586%
2025-05-01	65.2800	67.1600	64.9900	66.7800	-4.176%	10,813,904	-7.532%
2025-04-30	68.9800	69.8500	67.7750	69.6900	+0.868%	2,802,098	-11.393%
2025-04-29	68.7600	69.3700	68.3900	69.0900	+0.407%	2,003,257	-10.624%
2025-04-28	68.9400	69.6300	67.9300	68.8100	-0.160%	1,745,454	-10.260%
2025-04-25	68.6500	69.6600	68.2600	68.9200	0.000%	2,136,846	-10.403%
2025-04-24	67.0000	69.0500	66.8400	68.9200	+2.774%	1,557,064	-10.403%
2025-04-23	68.0600	69.1000	66.8600	67.0600	+1.621%	1,828,204	-7.918%
2025-04-22	64.9100	66.0900	64.5950	65.9900	+3.109%	2,172,967	-6.425%
2025-04-21	64.6300	64.8850	63.1200	64.0000	-2.200%	2,620,118	-3.516%
2025-04-17	65.2300	65.8500	65.1200	65.4400	+0.677%	1,534,172	-5.639%
2025-04-16	65.7000	66.2350	63.9700	65.0000	-1.201%	2,568,799	-5.000%
2025-04-15	66.0900	66.6299	65.4300	65.7900	-0.333%	2,223,514	-6.141%
2025-04-14	65.7600	66.4650	65.2900	66.0100	+1.585%	2,262,530	-6.454%
2025-04-11	63.5900	65.5000	62.1500	64.9800	+1.897%	4,267,497	-4.971%
2025-04-10	66.5400	66.8550	62.2200	63.7700	-5.888%	5,580,376	-3.168%
2025-04-09	61.1200	68.2400	60.3850	67.7600	+8.277%	7,433,572	-8.870%
2025-04-08	65.7500	66.6700	61.7000	62.5800	-3.202%	5,189,143	-1.326%
2025-04-07	62.8100	66.7200	61.7500	64.6500	+0.811%	5,188,053	-4.486%
2025-04-04	65.6300	65.8800	63.2550	64.1300	-5.161%	4,863,529	-3.711%
2025-04-03	71.2500	71.7350	67.5000	67.6200	-8.978%	4,209,027	-8.681%
2025-04-02	72.7400	74.5150	72.6800	74.2900	+1.075%	1,147,708	-16.880%
2025-04-01	73.0000	73.6600	72.4600	73.5000	+0.437%	2,078,544	-15.986%
2025-03-31	71.8300	73.4100	71.4500	73.1800	+0.757%	3,078,969	-15.619%
2025-03-28	74.3600	74.6200	72.5000	72.6300	-2.628%	1,492,938	-14.980%
2025-03-27	74.9300	75.5100	74.2950	74.5900	-0.798%	1,330,308	-17.214%
2025-03-26	75.9500	76.5400	74.9000	75.1900	-1.027%	1,153,670	-17.875%
2025-03-25	76.2000	76.3350	75.3500	75.9700	+0.079%	1,705,670	-18.718%
2025-03-24	75.4800	76.2300	75.3300	75.9100	+1.498%	1,907,063	-18.654%
2025-03-21	73.8800	74.8700	73.2850	74.7900	+0.174%	4,496,044	-17.435%
2025-03-20	74.6700	75.2750	74.1600	74.6600	-0.784%	1,849,039	-17.292%
2025-03-19	74.3900	75.6650	74.2800	75.2500	+1.170%	1,650,886	-17.940%
2025-03-18	74.4700	74.6500	73.9600	74.3800	-0.482%	1,809,344	-16.980%
2025-03-17	73.6000	75.0500	73.3150	74.7400	+1.397%	1,383,113	-17.380%
2025-03-14	73.0000	73.8500	72.3000	73.7100	+2.632%	2,002,519	-16.226%
2025-03-13	73.6300	73.7000	71.7700	71.8200	-2.788%	2,706,341	-14.021%
2025-03-12	74.6600	75.1500	73.6000	73.8800	-0.431%	2,343,547	-16.419%
2025-03-11	75.0000	75.1750	73.6200	74.2000	-0.961%	2,618,821	-16.779%
2025-03-10	75.5000	75.8300	74.3500	74.9200	-2.193%	2,829,199	-17.579%
2025-03-07	76.3300	77.0800	75.5700	76.6000	-0.777%	3,207,973	-19.386%
2025-03-06	77.5000	77.7900	76.5500	77.2000	-1.165%	2,328,924	-20.013%
2025-03-05	77.4400	78.7200	77.2722	78.1100	+1.166%	3,493,802	-20.945%
2025-03-04	78.3300	78.5600	76.7100	77.2100	-2.266%	2,456,926	-20.023%
2025-03-03	79.9900	80.7400	78.5400	79.0000	-0.679%	2,960,101	-21.835%
2025-02-28	79.7800	80.0000	78.5600	79.5400	-0.075%	4,031,139	-22.366%
2025-02-27	80.0000	80.8600	79.5600	79.6000	-0.388%	2,131,945	-22.425%
2025-02-26	79.9900	80.7400	79.4100	79.9100	+0.389%	2,796,214	-22.726%
2025-02-25	80.1000	80.6400	78.7200	79.6000	-0.624%	4,123,758	-22.425%
2025-02-24	80.1100	80.6900	79.9200	80.1000	+0.087%	2,475,665	-22.909%
2025-02-21	81.8600	81.8600	79.7100	80.0300	-2.212%	2,816,203	-22.841%
2025-02-20	83.0600	83.3200	81.8400	81.8400	-1.374%	2,111,541	-24.548%
2025-02-19	81.6700	83.1400	81.5900	82.9800	+1.492%	2,641,909	-25.584%

document.getElementById("HfN8Ll").onerror = function(){this.style.display='none';}; .dark-mode .t0pthv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t0pthv{ color: #333333; background-color: white; border: 2px solid #333333; }FTVFortive Corporationstock NYSE

FTV
Fortive Corporation
stock NYSE