FTV
Fortive (FTV)
NYSE
$60.82-$0.85 (-1.37%)
Price as of Jun 23, 2026 1:33 PM EDT
  • $18.8B
    Market Cap
  • 16.89%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    +4.40%
    Low Price$58.32
    High Price$62.78
  • 3 Months
    +11.79%
    Low Price$53.62
    High Price$62.78
  • 1 Year
    +16.89%
    Low Price$46.55
    High Price$71.60
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
61.06
62.10
60.68
61.67
+1.15%
2,562,850
06/22/2026
$0.06 Dividend
06/18/2026
61.34
61.34
60.33
60.97
+0.58%
5,619,629
06/17/2026
61.25
62.94
60.56
60.62
-1.22%
3,440,391
06/16/2026
60.47
61.46
59.94
61.37
+1.91%
2,653,433
06/15/2026
60.88
61.10
59.61
60.22
+0.23%
3,108,159
06/12/2026
59.57
60.75
59.56
60.08
+0.50%
2,171,714
06/11/2026
60.23
60.44
58.67
59.78
-0.37%
2,940,576
06/10/2026
62.53
63.34
59.91
60.00
-4.33%
3,104,537
06/09/2026
61.54
62.77
61.07
62.72
+2.65%
4,160,989
06/08/2026
60.64
61.38
60.38
61.10
-0.20%
3,014,809
06/05/2026
61.57
61.69
60.89
61.22
-0.31%
2,328,344
06/04/2026
61.06
61.65
60.40
61.41
+1.44%
3,340,195
06/03/2026
60.16
61.18
60.00
60.54
+0.73%
3,336,465
06/02/2026
58.68
60.26
58.57
60.10
+2.45%
5,343,022
06/01/2026
58.05
59.15
57.82
58.66
+0.69%
5,553,551
05/29/2026
58.49
59.41
58.12
58.26
-1.44%
7,965,862
05/28/2026
59.54
59.54
58.37
59.11
-1.24%
3,138,623
05/27/2026
60.40
60.62
59.72
59.85
-0.68%
1,839,821
05/26/2026
59.16
60.27
58.52
60.26
+2.01%
2,452,497
05/22/2026
58.80
59.40
58.52
59.07
+0.19%
2,052,187
05/21/2026
58.72
59.46
57.69
58.96
-0.02%
2,372,641
05/20/2026
58.07
59.10
57.32
58.97
+1.43%
3,489,519
05/19/2026
58.95
59.46
58.13
58.14
-1.37%
2,744,264
05/18/2026
58.88
59.48
58.66
58.95
+0.49%
2,340,426
05/15/2026
58.78
59.44
58.64
58.66
-0.34%
2,908,322
05/14/2026
59.75
60.04
58.34
58.86
-0.84%
3,450,017
05/13/2026
60.09
60.46
58.99
59.36
-1.41%
2,678,237
05/12/2026
60.53
60.61
59.40
60.21
-0.07%
2,262,993
05/11/2026
61.13
61.51
60.08
60.25
-0.20%
2,548,116
05/08/2026
60.82
61.05
60.28
60.37
-0.77%
2,769,475
05/07/2026
60.65
61.09
59.90
60.84
+0.83%
2,809,928
05/06/2026
61.14
61.44
59.82
60.34
-0.48%
4,219,469
05/05/2026
60.35
61.02
60.01
60.63
+1.02%
2,411,441
05/04/2026
59.13
61.09
59.13
60.02
+1.78%
3,166,691
05/01/2026
60.63
60.79
58.44
58.97
-1.27%
3,258,077
04/30/2026
62.05
62.74
57.74
59.73
-3.17%
7,359,439
04/30/2026
$0.70 Earnings
04/29/2026
61.68
62.37
61.44
61.69
-0.03%
4,766,498
04/28/2026
62.12
62.17
61.12
61.71
-0.39%
3,177,628
04/27/2026
61.11
62.22
61.06
61.95
+1.51%
4,558,230
04/24/2026
60.93
61.50
60.59
61.03
-0.03%
2,850,242
04/23/2026
60.91
61.33
60.43
61.05
+0.41%
2,324,868
04/22/2026
61.35
61.68
60.38
60.80
-0.28%
2,591,421
04/21/2026
60.41
61.65
60.41
60.97
+0.10%
2,659,130
04/20/2026
60.19
60.97
59.98
60.91
+0.74%
2,151,579
04/17/2026
60.11
61.09
59.68
60.46
+1.46%
3,741,128
04/16/2026
59.29
60.15
59.28
59.59
+0.47%
2,845,815
04/15/2026
59.57
59.71
58.66
59.31
-0.57%
2,236,456
04/14/2026
58.48
60.25
58.48
59.65
-0.18%
2,394,592
04/13/2026
58.06
59.96
58.06
59.76
+2.50%
3,557,443
04/10/2026
60.24
60.44
57.89
58.30
-3.10%
3,795,888
04/09/2026
59.04
60.59
58.87
60.17
+1.43%
2,876,560
04/08/2026
57.98
59.37
57.86
59.32
+4.41%
2,805,449
04/07/2026
56.50
57.14
56.33
56.81
+0.28%
2,171,866
04/06/2026
55.83
56.73
55.65
56.65
+1.12%
2,133,168
04/02/2026
55.23
56.55
54.72
56.02
+0.32%
1,927,736
04/01/2026
55.48
56.11
55.22
55.85
+1.12%
2,498,140
03/31/2026
54.45
55.86
54.15
55.23
+3.10%
2,341,312
03/30/2026
54.49
54.65
53.43
53.57
-0.56%
1,845,038
03/27/2026
54.46
54.55
53.75
53.87
-1.62%
1,804,411
03/26/2026
54.37
55.35
54.32
54.76
+0.05%
1,959,603
03/25/2026
55.44
55.78
53.81
54.73
-0.22%
2,011,059
03/24/2026
54.63
55.39
54.44
54.85
-0.88%
2,757,907
03/23/2026
56.08
56.72
55.27
55.34
+0.31%
2,649,673
03/20/2026
55.45
56.08
54.68
55.17
-0.59%
4,695,847
03/19/2026
54.24
55.82
54.00
55.50
+1.29%
4,136,875
03/18/2026
55.50
55.64
54.45
54.79
-1.79%
3,972,497
03/17/2026
54.30
56.30
53.52
55.79
+3.87%
4,911,972
03/16/2026
54.58
54.74
53.68
53.71
-0.94%
3,269,668
03/13/2026
54.46
55.35
53.96
54.22
-1.02%
2,678,134
03/13/2026
$0.06 Dividend
03/12/2026
55.74
56.33
54.20
54.78
-2.52%
6,102,012
03/11/2026
55.48
56.43
55.20
56.19
+0.88%
3,074,707
03/10/2026
56.45
56.54
55.57
55.70
-0.94%
2,506,465
03/09/2026
56.31
56.80
55.30
56.23
-1.81%
4,668,443
03/06/2026
57.13
57.28
55.48
57.27
-1.10%
4,414,969
03/05/2026
57.38
58.10
56.89
57.91
+0.05%
4,120,918
03/04/2026
58.07
58.27
57.46
57.88
-0.05%
1,903,811
03/03/2026
57.50
58.37
56.70
57.91
-0.94%
2,582,091
03/02/2026
58.31
58.80
57.82
58.46
-1.05%
2,503,424
02/27/2026
59.00
59.60
58.23
59.08
-1.00%
4,964,144
02/26/2026
58.60
60.24
58.27
59.68
+2.54%
4,306,610
02/25/2026
57.70
58.53
57.09
58.20
+1.11%
2,983,296
02/24/2026
57.17
58.67
57.06
57.56
+0.87%
2,498,821
02/23/2026
57.98
58.41
56.37
57.06
-1.89%
3,531,393
02/20/2026
57.53
58.64
57.32
58.16
+0.73%
2,946,920
02/19/2026
57.86
58.34
57.36
57.74
-0.81%
2,361,226
02/18/2026
56.87
58.67
56.67
58.21
+2.68%
3,760,942
02/17/2026
56.86
57.53
56.16
56.69
-0.16%
4,195,154
02/13/2026
55.98
57.25
55.91
56.78
+1.61%
5,692,030
02/12/2026
58.88
59.55
54.86
55.88
-4.62%
12,572,709
02/11/2026
61.87
62.29
57.59
58.59
-5.18%
8,939,553
02/10/2026
60.67
61.83
60.45
61.79
+2.01%
3,182,199
02/09/2026
60.02
60.59
59.57
60.57
+0.96%
3,345,454
02/06/2026
60.87
60.87
58.32
60.00
-0.13%
6,733,570
02/05/2026
60.60
61.02
58.44
60.08
+0.12%
5,890,183
02/04/2026
54.39
61.02
54.39
60.01
+10.63%
12,979,227
02/04/2026
$0.90 Earnings
02/03/2026
53.76
54.63
53.02
54.24
+1.21%
5,669,636