FTV
Fortive (FTV)
NYSE
$54.70+$0.005 (+0.009%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $16.5B
    Market Cap
  • 12.50%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    -11.22%
    Low Price$54.51
    High Price$61.73
  • 3 Months
    -8.40%
    Low Price$54.51
    High Price$64.01
  • 1 Year
    +12.50%
    Low Price$47.46
    High Price$64.01
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
60.87
61.02
59.66
60.32
+0.08%
3,329,473
06/23/2026
61.10
61.24
60.03
60.27
-2.16%
1,996,920
06/22/2026
60.99
62.02
60.61
61.60
+1.15%
2,562,850
06/22/2026
$0.06 Dividend
06/18/2026
61.27
61.27
60.26
60.90
+0.58%
5,619,629
06/17/2026
61.18
62.86
60.49
60.55
-1.22%
3,440,391
06/16/2026
60.40
61.38
59.87
61.29
+1.91%
2,653,433
06/15/2026
60.81
61.03
59.54
60.15
+0.23%
3,108,159
06/12/2026
59.50
60.67
59.48
60.01
+0.50%
2,171,714
06/11/2026
60.16
60.37
58.60
59.71
-0.37%
2,940,576
06/10/2026
62.45
63.26
59.84
59.93
-4.33%
3,104,537
06/09/2026
61.46
62.69
61.00
62.64
+2.65%
4,160,989
06/08/2026
60.57
61.30
60.31
61.03
-0.20%
3,014,809
06/05/2026
61.49
61.61
60.82
61.15
-0.31%
2,328,344
06/04/2026
60.99
61.57
60.33
61.33
+1.44%
3,340,195
06/03/2026
60.09
61.11
59.93
60.47
+0.73%
3,336,465
06/02/2026
58.61
60.19
58.50
60.03
+2.45%
5,343,022
06/01/2026
57.98
59.08
57.75
58.59
+0.69%
5,553,551
05/29/2026
58.42
59.34
58.05
58.19
-1.44%
7,965,862
05/28/2026
59.47
59.47
58.30
59.04
-1.24%
3,138,623
05/27/2026
60.33
60.54
59.65
59.78
-0.68%
1,839,821
05/26/2026
59.09
60.20
58.45
60.19
+2.01%
2,452,497
05/22/2026
58.73
59.32
58.45
59.00
+0.19%
2,052,187
05/21/2026
58.65
59.39
57.62
58.89
-0.02%
2,372,641
05/20/2026
58.00
59.03
57.25
58.90
+1.43%
3,489,519
05/19/2026
58.88
59.38
58.06
58.07
-1.37%
2,744,264
05/18/2026
58.81
59.40
58.59
58.88
+0.49%
2,340,426
05/15/2026
58.71
59.36
58.57
58.59
-0.34%
2,908,322
05/14/2026
59.68
59.97
58.27
58.79
-0.84%
3,450,017
05/13/2026
60.02
60.39
58.92
59.29
-1.41%
2,678,237
05/12/2026
60.46
60.54
59.33
60.14
-0.07%
2,262,993
05/11/2026
61.06
61.43
60.01
60.18
-0.20%
2,548,116
05/08/2026
60.75
60.98
60.21
60.30
-0.77%
2,769,475
05/07/2026
60.58
61.02
59.83
60.77
+0.83%
2,809,928
05/06/2026
61.07
61.36
59.75
60.27
-0.48%
4,219,469
05/05/2026
60.28
60.95
59.94
60.56
+1.02%
2,411,441
05/04/2026
59.06
61.02
59.06
59.95
+1.78%
3,166,691
05/01/2026
60.56
60.72
58.37
58.90
-1.27%
3,258,077
04/30/2026
61.97
62.67
57.67
59.66
-3.17%
7,359,439
04/30/2026
$0.70 Earnings
04/29/2026
61.60
62.29
61.36
61.61
-0.03%
4,766,498
04/28/2026
62.04
62.09
61.05
61.63
-0.39%
3,177,628
04/27/2026
61.04
62.14
60.99
61.87
+1.51%
4,558,230