NYSE : FTV
Fortive Corporation — Price history
Technology · Scientific & Technical Instruments · United States
Last price 65.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 19.42B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fortive Corporation (FTV) closed at 66.59 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 66 | 67.3 | 65.95 | 66.59 | 2,156,643 | +2.08% |
| 2026-10-30 | 65.84 | 67.025 | 64.55 | 65.23 | 4,903,941 | -0.93% |
| 2026-10-29 | 64.75 | 65.87 | 64.09 | 65.84 | 3,765,863 | +2.70% |
| 2026-10-28 | 65.35 | 67.03 | 63.19 | 64.11 | 6,339,350 | +4.04% |
| 2026-10-27 | 60.91 | 61.73 | 60.35 | 61.62 | 4,008,357 | +1.38% |
| 2026-10-26 | 60.67 | 61.02 | 59.82 | 60.78 | 3,129,075 | +0.88% |
| 2026-10-23 | 59.64 | 60.94 | 59.64 | 60.25 | 3,361,897 | +0.33% |
| 2026-10-22 | 57.97 | 60.12 | 57.32 | 60.05 | 2,817,906 | +2.40% |
| 2026-10-21 | 58.47 | 58.88 | 58.27 | 58.64 | 2,281,014 | +0.48% |
| 2026-10-20 | 57.46 | 58.65 | 57.44 | 58.36 | 2,086,744 | +1.53% |
| 2026-10-19 | 57.78 | 57.975 | 57.29 | 57.48 | 1,181,087 | -0.54% |
| 2026-10-16 | 57.97 | 58.54 | 57.26 | 57.79 | 1,301,672 | +0.02% |
| 2026-10-15 | 57.57 | 58.105 | 56.87 | 57.78 | 1,987,003 | +0.94% |
| 2026-10-14 | 57.79 | 58.075 | 57.08 | 57.24 | 2,129,602 | -1.43% |
| 2026-10-13 | 57.68 | 58.09 | 56.945 | 58.07 | 1,897,970 | +1.22% |
| 2026-10-12 | 57.26 | 58 | 57.1 | 57.37 | 1,056,803 | +0.19% |
| 2026-10-09 | 57.01 | 57.285 | 56.43 | 57.26 | 1,582,621 | +1.49% |
| 2026-10-08 | 56.36 | 56.65 | 55.57 | 56.42 | 2,187,200 | -0.18% |
| 2026-10-07 | 57.54 | 57.59 | 56.06 | 56.52 | 1,773,092 | -2.37% |
| 2026-10-06 | 57.67 | 58.28 | 57.545 | 57.89 | 2,452,097 | +0.89% |
| 2026-10-05 | 57.35 | 57.92 | 56.98 | 57.38 | 3,652,797 | -0.16% |
| 2026-10-02 | 56.35 | 57.69 | 56.058 | 57.47 | 2,574,796 | +2.92% |
| 2026-10-01 | 54.81 | 55.915 | 54.64 | 55.84 | 2,153,774 | +1.88% |
| 2026-09-30 | 55.51 | 55.51 | 54.81 | 54.81 | 2,056,699 | -1.08% |
| 2026-09-29 | 55.56 | 55.76 | 54.76 | 55.41 | 1,564,654 | -0.63% |
| 2026-09-28 | 55.6 | 55.89 | 55.12 | 55.76 | 1,829,514 | -0.59% |
| 2026-09-25 | 55.45 | 56.44 | 55.41 | 56.09 | 1,685,567 | +1.17% |
| 2026-09-24 | 56.14 | 56.285 | 55.32 | 55.44 | 2,198,248 | -1.46% |
| 2026-09-23 | 55.68 | 56.405 | 55.59 | 56.26 | 1,580,164 | +0.55% |
| 2026-09-22 | 55.81 | 56.11 | 55.32 | 55.95 | 1,638,097 | +1.56% |
| 2026-09-21 | 55.18 | 55.56 | 54.85 | 55.09 | 1,616,198 | +0.16% |
| 2026-09-18 | 55.1 | 55.1 | 54.38 | 55 | 4,650,029 | -0.13% |
| 2026-09-17 | 55.77 | 55.77 | 54.81 | 55.07 | 2,258,178 | -0.42% |
| 2026-09-16 | 56.48 | 56.48 | 54.74 | 55.3 | 2,347,883 | -2.04% |
| 2026-09-15 | 55.19 | 56.825 | 54.99 | 56.45 | 2,943,637 | +2.28% |
| 2026-09-14 | 55.34 | 55.34 | 54.265 | 55.19 | 1,807,005 | +0.91% |
| 2026-09-11 | 55.16 | 55.195 | 54.59 | 54.69 | 1,226,680 | +0.33% |
| 2026-09-10 | 55.45 | 55.465 | 54.133 | 54.51 | 1,466,333 | -2.33% |
| 2026-09-09 | 56.19 | 56.61 | 55.77 | 55.81 | 2,183,313 | -1.24% |
| 2026-09-08 | 56.52 | 57.04 | 56.24 | 56.51 | 2,054,504 | -0.76% |
| 2026-09-04 | 57.18 | 57.46 | 56.83 | 56.94 | 1,982,173 | -0.97% |
| 2026-09-03 | 57.1 | 57.66 | 56.71 | 57.57 | 2,727,453 | +1.71% |
| 2026-09-02 | 57.42 | 57.53 | 56.12 | 56.6 | 2,544,101 | -0.35% |
| 2026-09-01 | 58.67 | 59.01 | 56.69 | 56.8 | 4,225,711 | -3.47% |
| 2026-08-31 | 59.39 | 59.63 | 58.75 | 58.84 | 3,015,136 | -1.42% |
| 2026-08-28 | 60.23 | 60.635 | 59.19 | 59.69 | 1,545,760 | -0.38% |
| 2026-08-27 | 59.96 | 60.36 | 59.635 | 59.92 | 1,876,524 | -0.55% |
| 2026-08-26 | 59.7 | 60.8 | 59.7 | 60.25 | 1,681,310 | +1.26% |
| 2026-08-25 | 60.52 | 60.52 | 59.42 | 59.5 | 2,220,843 | -1.59% |
| 2026-08-24 | 60.29 | 60.68 | 60.15 | 60.46 | 1,915,115 | +0.63% |
| 2026-08-21 | 59.84 | 60.265 | 59.61 | 60.08 | 1,755,417 | +1.14% |
| 2026-08-20 | 58.57 | 59.6 | 58.57 | 59.4 | 2,344,924 | +0.85% |
| 2026-08-19 | 59.59 | 60.345 | 58.87 | 58.9 | 1,947,376 | -0.93% |
| 2026-08-18 | 60.78 | 61.15 | 59.4 | 59.45 | 1,882,619 | -1.96% |
| 2026-08-17 | 61.32 | 61.6 | 60.5 | 60.64 | 1,609,878 | -1.59% |
| 2026-08-14 | 61.69 | 61.85 | 61.43 | 61.62 | 1,717,947 | -0.31% |
| 2026-08-13 | 61.89 | 61.925 | 60.88 | 61.81 | 1,967,723 | +0.44% |
| 2026-08-12 | 61.47 | 61.68 | 60.875 | 61.54 | 1,397,085 | -0.23% |
| 2026-08-11 | 61.69 | 62.625 | 61.63 | 61.68 | 1,625,570 | -0.11% |
| 2026-08-10 | 62.07 | 62.07 | 61.025 | 61.75 | 2,021,108 | +0.06% |
| 2026-08-07 | 60.67 | 62.17 | 60.415 | 61.71 | 2,503,005 | +1.38% |
| 2026-08-06 | 61.5 | 61.95 | 60.8 | 60.87 | 2,275,139 | -0.77% |
| 2026-08-05 | 60.64 | 61.56 | 60.185 | 61.34 | 2,572,536 | +1.37% |
| 2026-08-04 | 59.64 | 60.7 | 59.22 | 60.51 | 3,078,344 | +1.77% |
| 2026-08-03 | 59.24 | 60.16 | 59.13 | 59.46 | 2,937,415 | +0.42% |
| 2026-07-31 | 58.16 | 59.41 | 57.61 | 59.21 | 3,560,251 | +1.25% |
| 2026-07-30 | 59.96 | 60.05 | 57.48 | 58.48 | 4,602,155 | -1.78% |
| 2026-07-29 | 62.25 | 62.75 | 58.22 | 59.54 | 6,906,787 | -7.10% |
| 2026-07-28 | 63.5 | 64.56 | 63.175 | 64.09 | 4,220,134 | +1.86% |
| 2026-07-27 | 62.5 | 63.12 | 62.18 | 62.92 | 2,472,416 | +0.98% |
| 2026-07-24 | 60.88 | 62.5 | 60.565 | 62.31 | 2,757,848 | +2.79% |
| 2026-07-23 | 59.46 | 61.03 | 58.27 | 60.62 | 3,673,108 | +0.61% |
| 2026-07-22 | 60.67 | 60.98 | 60 | 60.25 | 2,276,110 | -0.69% |
| 2026-07-21 | 61.2 | 61.54 | 60.55 | 60.67 | 2,496,445 | -0.52% |
| 2026-07-20 | 61.7 | 61.7 | 60.89 | 60.99 | 1,807,607 | -1.28% |
| 2026-07-17 | 62 | 63.06 | 61.59 | 61.78 | 2,804,196 | -1.07% |
| 2026-07-16 | 60.68 | 62.505 | 60.53 | 62.45 | 1,969,742 | +3.19% |
| 2026-07-15 | 60.42 | 61.38 | 60.139 | 60.52 | 2,234,355 | -0.26% |
| 2026-07-14 | 62.45 | 62.52 | 60.45 | 60.68 | 3,002,417 | -2.62% |
| 2026-07-13 | 62.35 | 62.87 | 61.9 | 62.31 | 2,209,714 | +0.18% |
| 2026-07-10 | 61.17 | 62.505 | 61.17 | 62.2 | 1,544,220 | +1.72% |
| 2026-07-09 | 61.43 | 61.66 | 60.85 | 61.15 | 2,462,216 | -0.20% |
| 2026-07-08 | 61.92 | 62 | 60.84 | 61.27 | 1,866,994 | -2.05% |
| 2026-07-07 | 63.63 | 63.67 | 62.32 | 62.55 | 2,079,603 | -1.65% |
| 2026-07-06 | 62.54 | 64.335 | 62.18 | 63.6 | 3,335,063 | +1.52% |
| 2026-07-02 | 62.08 | 62.75 | 61.72 | 62.65 | 3,354,724 | +1.38% |
| 2026-07-01 | 61.18 | 62.4 | 60.82 | 61.8 | 2,231,247 | +1.16% |
| 2026-06-30 | 60.43 | 61.345 | 60.12 | 61.09 | 2,851,334 | +0.69% |
| 2026-06-29 | 61.13 | 61.41 | 60.19 | 60.67 | 1,937,934 | -1.32% |
| 2026-06-26 | 61.63 | 61.73 | 61.01 | 61.48 | 3,560,317 | -0.40% |
| 2026-06-25 | 60.9 | 61.985 | 60.668 | 61.73 | 2,595,917 | +2.22% |
| 2026-06-24 | 60.94 | 61.09 | 59.73 | 60.39 | 3,329,473 | +0.08% |
| 2026-06-23 | 61.17 | 61.31 | 60.1 | 60.34 | 1,882,893 | -2.16% |
| 2026-06-22 | 61.06 | 62.095 | 60.682 | 61.67 | 2,562,850 | +1.15% |
| 2026-06-18 | 61.4 | 61.4 | 60.39 | 61.03 | 5,619,629 | +0.58% |
| 2026-06-17 | 61.31 | 63 | 60.62 | 60.68 | 3,440,391 | -1.22% |
| 2026-06-16 | 60.53 | 61.52 | 60 | 61.43 | 2,653,433 | +1.91% |
| 2026-06-15 | 60.94 | 61.16 | 59.67 | 60.28 | 3,108,159 | +0.23% |
| 2026-06-12 | 59.63 | 60.805 | 59.615 | 60.14 | 2,171,897 | +0.50% |
| 2026-06-11 | 60.29 | 60.5 | 58.73 | 59.84 | 2,940,576 | -0.37% |
| 2026-06-10 | 62.59 | 63.4 | 59.973 | 60.06 | 3,104,537 | -4.33% |
| 2026-06-09 | 61.6 | 62.83 | 61.13 | 62.78 | 4,160,989 | +2.65% |
| 2026-06-08 | 60.7 | 61.44 | 60.44 | 61.16 | 3,014,809 | -0.20% |
| 2026-06-05 | 61.63 | 61.75 | 60.95 | 61.28 | 2,328,344 | -0.31% |
| 2026-06-04 | 61.12 | 61.71 | 60.46 | 61.47 | 3,340,195 | +1.44% |
| 2026-06-03 | 60.22 | 61.24 | 60.06 | 60.6 | 3,336,699 | +0.73% |
| 2026-06-02 | 58.74 | 60.32 | 58.63 | 60.16 | 5,343,022 | +2.45% |
| 2026-06-01 | 58.11 | 59.21 | 57.88 | 58.72 | 5,553,551 | +0.69% |
| 2026-05-29 | 58.55 | 59.47 | 58.175 | 58.32 | 7,965,904 | -1.44% |
| 2026-05-28 | 59.6 | 59.6 | 58.43 | 59.17 | 3,138,623 | -1.24% |
| 2026-05-27 | 60.46 | 60.675 | 59.78 | 59.91 | 1,839,821 | -0.68% |
| 2026-05-26 | 59.22 | 60.33 | 58.575 | 60.32 | 2,452,497 | +2.01% |
| 2026-05-22 | 58.86 | 59.455 | 58.58 | 59.13 | 2,052,187 | +0.19% |
| 2026-05-21 | 58.78 | 59.521 | 57.75 | 59.02 | 2,372,941 | -0.02% |
| 2026-05-20 | 58.13 | 59.16 | 57.38 | 59.03 | 3,489,519 | +1.43% |
| 2026-05-19 | 59.01 | 59.515 | 58.19 | 58.2 | 2,744,264 | -1.37% |
| 2026-05-18 | 58.94 | 59.535 | 58.715 | 59.01 | 2,340,426 | +0.49% |
| 2026-05-15 | 58.84 | 59.495 | 58.7 | 58.72 | 2,908,322 | -0.34% |
| 2026-05-14 | 59.81 | 60.1 | 58.4 | 58.92 | 3,450,017 | -0.84% |
| 2026-05-13 | 60.15 | 60.52 | 59.05 | 59.42 | 2,678,237 | -1.41% |