FTV | Fortive | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Fortive (FTV)

NYSE

$67.98+$0.25 (+0.37%)

Price as of Nov 11, 2026 7:36 PM EST

$20.2B
Market Cap
31.13%
1-Year Change
Scientific & Technical Instruments
Industry

1 Month
+18.29%

Low Price$57.24

High Price$68.34
3 Months
+9.82%

Low Price$54.51

High Price$68.34
1 Year
+31.13%

Low Price$50.16

High Price$68.34

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	67.00	67.79	66.21	67.73	+0.94%	2,689,761
11/09/2026	66.31	67.75	65.93	67.10	+2.65%	2,805,027
11/06/2026	64.77	65.74	64.44	65.37	-0.08%	3,568,034
11/05/2026	68.57	68.85	65.41	65.42	-4.27%	4,856,891
11/04/2026	67.63	68.94	66.55	68.34	+2.29%	5,421,687
11/03/2026	66.86	67.63	66.11	66.81	-0.04%	3,427,604
11/02/2026	66.00	67.30	65.95	66.84	+2.47%	3,837,050
10/30/2026	65.84	67.03	64.55	65.23	-0.93%	4,903,941
10/29/2026	64.75	65.87	64.09	65.84	+2.70%	3,765,863
10/28/2026	65.35	67.03	63.19	64.11	+4.04%	6,339,350
10/28/2026	$0.77 Earnings
10/27/2026	60.91	61.73	60.35	61.62	+1.38%	4,008,382
10/26/2026	60.67	61.02	59.82	60.78	+0.88%	3,129,075
10/23/2026	59.64	60.94	59.64	60.25	+0.33%	3,361,897
10/22/2026	57.97	60.12	57.32	60.05	+2.40%	2,817,906
10/21/2026	58.47	58.88	58.27	58.64	+0.48%	2,281,014
10/20/2026	57.46	58.65	57.44	58.36	+1.53%	2,086,744
10/19/2026	57.78	57.98	57.29	57.48	-0.54%	1,181,087
10/16/2026	57.97	58.54	57.26	57.79	+0.02%	1,302,769
10/15/2026	57.57	58.11	56.87	57.78	+0.94%	1,988,627
10/14/2026	57.79	58.08	57.08	57.24	-1.43%	2,129,658
10/13/2026	57.68	58.09	56.95	58.07	+1.22%	1,898,663
10/12/2026	57.26	58.00	57.10	57.37	+0.19%	1,056,833
10/09/2026	57.01	57.29	56.43	57.26	+1.49%	1,582,681
10/08/2026	56.36	56.65	55.57	56.42	-0.18%	2,190,624
10/07/2026	57.54	57.59	56.06	56.52	-2.37%	1,773,119
10/06/2026	57.67	58.28	57.55	57.89	+0.89%	2,452,197
10/05/2026	57.35	57.92	56.98	57.38	-0.16%	3,652,990
10/02/2026	56.35	57.69	56.06	57.47	+2.92%	2,585,405
10/01/2026	54.81	55.92	54.64	55.84	+1.88%	2,154,227
09/30/2026	55.51	55.51	54.81	54.81	-1.08%	2,115,146
09/29/2026	55.56	55.76	54.76	55.41	-0.63%	1,565,015
09/28/2026	55.60	55.89	55.12	55.76	-0.59%	1,920,952
09/25/2026	55.45	56.44	55.41	56.09	+1.17%	1,702,829
09/24/2026	56.14	56.29	55.32	55.44	-1.46%	2,209,894
09/23/2026	55.68	56.41	55.59	56.26	+0.55%	1,647,092
09/22/2026	55.81	56.11	55.32	55.95	+1.56%	1,655,439
09/21/2026	55.18	55.56	54.85	55.09	+0.16%	1,616,111
09/18/2026	55.10	55.10	54.38	55.00	-0.13%	4,821,115
09/17/2026	55.77	55.77	54.81	55.07	-0.42%	2,343,783
09/16/2026	56.48	56.48	54.74	55.30	-2.04%	2,395,069
09/15/2026	55.19	56.83	54.99	56.45	+2.28%	2,979,781
09/14/2026	55.34	55.34	54.27	55.19	+0.91%	1,826,005
09/11/2026	55.16	55.20	54.59	54.69	+0.33%	1,278,397
09/10/2026	55.45	55.47	54.13	54.51	-2.33%	1,497,058
09/09/2026	56.19	56.61	55.77	55.81	-1.24%	2,191,677
09/08/2026	56.52	57.04	56.24	56.51	-0.76%	2,205,978
09/04/2026	57.18	57.46	56.83	56.94	-0.97%	2,249,826
09/04/2026	$0.07 Dividend
09/03/2026	57.03	57.59	56.64	57.50	+1.71%	2,963,783
09/02/2026	57.35	57.46	56.05	56.53	-0.35%	2,544,101
09/01/2026	58.60	58.94	56.62	56.73	-3.47%	4,225,711
08/31/2026	59.32	59.56	58.68	58.77	-1.42%	3,018,939
08/28/2026	60.16	60.56	59.12	59.62	-0.38%	1,545,760
08/27/2026	59.89	60.29	59.56	59.85	-0.55%	1,876,524
08/26/2026	59.63	60.73	59.63	60.18	+1.26%	1,681,310
08/25/2026	60.45	60.45	59.35	59.43	-1.59%	2,220,843
08/24/2026	60.22	60.61	60.08	60.39	+0.63%	1,915,115
08/21/2026	59.77	60.19	59.54	60.01	+1.14%	1,755,417
08/20/2026	58.50	59.53	58.50	59.33	+0.85%	2,344,924
08/19/2026	59.52	60.27	58.80	58.83	-0.93%	1,947,366
08/18/2026	60.71	61.08	59.33	59.38	-1.96%	1,882,619
08/17/2026	61.25	61.53	60.43	60.57	-1.59%	1,609,633
08/14/2026	61.61	61.77	61.36	61.55	-0.31%	1,717,042
08/13/2026	61.81	61.85	60.81	61.73	+0.44%	1,967,723
08/12/2026	61.40	61.61	60.80	61.47	-0.23%	1,398,495
08/11/2026	61.61	62.55	61.56	61.61	-0.11%	1,625,526
08/10/2026	61.99	61.99	60.95	61.67	+0.06%	2,021,108
08/07/2026	60.60	62.09	60.34	61.63	+1.38%	2,502,671
08/06/2026	61.43	61.87	60.73	60.80	-0.77%	2,275,133
08/05/2026	60.57	61.49	60.11	61.27	+1.37%	2,572,105
08/04/2026	59.57	60.63	59.15	60.44	+1.77%	3,078,344
08/03/2026	59.17	60.09	59.06	59.39	+0.42%	2,937,413
07/31/2026	58.09	59.34	57.54	59.14	+1.25%	3,560,251
07/30/2026	59.89	59.98	57.41	58.41	-1.78%	4,602,155
07/29/2026	62.17	62.67	58.15	59.47	-7.10%	6,906,220
07/29/2026	$0.74 Earnings
07/28/2026	63.42	64.48	63.10	64.01	+1.86%	4,209,831
07/27/2026	62.42	63.04	62.10	62.84	+0.98%	2,472,406
07/24/2026	60.81	62.42	60.49	62.23	+2.79%	2,757,848
07/23/2026	59.39	60.96	58.20	60.55	+0.61%	3,673,108
07/22/2026	60.60	60.91	59.93	60.18	-0.69%	2,276,110
07/21/2026	61.13	61.47	60.48	60.60	-0.52%	2,496,445
07/20/2026	61.62	61.62	60.82	60.92	-1.28%	1,807,605
07/17/2026	61.92	62.98	61.52	61.70	-1.07%	2,804,196
07/16/2026	60.61	62.43	60.46	62.37	+3.19%	1,969,742
07/15/2026	60.35	61.31	60.07	60.45	-0.26%	2,234,355
07/14/2026	62.37	62.44	60.38	60.61	-2.62%	3,002,417
07/13/2026	62.27	62.79	61.82	62.23	+0.18%	2,209,714
07/10/2026	61.10	62.43	61.10	62.12	+1.72%	1,544,220
07/09/2026	61.36	61.59	60.78	61.08	-0.20%	2,462,216
07/08/2026	61.84	61.92	60.77	61.20	-2.05%	1,866,994
07/07/2026	63.55	63.59	62.24	62.47	-1.65%	2,079,585
07/06/2026	62.46	64.26	62.10	63.52	+1.52%	3,335,063
07/02/2026	62.00	62.67	61.64	62.57	+1.38%	3,354,724
07/01/2026	61.11	62.32	60.75	61.72	+1.16%	2,231,247
06/30/2026	60.36	61.27	60.05	61.02	+0.69%	2,851,334
06/29/2026	61.06	61.34	60.12	60.60	-1.32%	1,937,934
06/26/2026	61.56	61.65	60.94	61.41	-0.40%	3,560,317
06/25/2026	60.83	61.91	60.59	61.65	+2.22%	2,595,917