Fortive Corporation (FTV)
NYSE: FTV · Real-Time Price · USD
55.73
-2.30 (-3.96%)
Mar 6, 2026, 10:54 AM EST - Market open
Fortive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 57.50 | 58.22 | 57.01 | 58.03 | 58.03 | 0.05% | 4,120,563 |
| Mar 4, 2026 | 58.19 | 58.40 | 57.58 | 58.00 | 58.00 | -0.05% | 1,900,867 |
| Mar 3, 2026 | 57.62 | 58.49 | 56.82 | 58.03 | 58.03 | -0.94% | 2,580,857 |
| Mar 2, 2026 | 58.43 | 58.92 | 57.94 | 58.58 | 58.58 | -1.05% | 2,500,829 |
| Feb 27, 2026 | 59.12 | 59.72 | 58.35 | 59.20 | 59.20 | -1.00% | 4,933,098 |
| Feb 26, 2026 | 58.72 | 60.37 | 58.39 | 59.80 | 59.80 | 2.54% | 4,305,938 |
| Feb 25, 2026 | 57.82 | 58.66 | 57.21 | 58.32 | 58.32 | 1.11% | 2,983,296 |
| Feb 24, 2026 | 57.29 | 58.79 | 57.18 | 57.68 | 57.68 | 0.87% | 2,498,081 |
| Feb 23, 2026 | 58.10 | 58.53 | 56.49 | 57.18 | 57.18 | -1.89% | 3,530,228 |
| Feb 20, 2026 | 57.65 | 58.77 | 57.44 | 58.28 | 58.28 | 0.73% | 2,944,587 |
| Feb 19, 2026 | 57.98 | 58.46 | 57.48 | 57.86 | 57.86 | -0.81% | 2,360,384 |
| Feb 18, 2026 | 56.99 | 58.79 | 56.79 | 58.33 | 58.33 | 2.68% | 3,760,364 |
| Feb 17, 2026 | 56.98 | 57.65 | 56.28 | 56.81 | 56.81 | -0.16% | 4,194,773 |
| Feb 13, 2026 | 56.10 | 57.37 | 56.03 | 56.90 | 56.90 | 1.61% | 5,687,262 |
| Feb 12, 2026 | 59.00 | 59.67 | 54.97 | 56.00 | 56.00 | -4.62% | 12,570,512 |
| Feb 11, 2026 | 62.00 | 62.42 | 57.71 | 58.71 | 58.71 | -5.18% | 8,938,594 |
| Feb 10, 2026 | 60.80 | 61.96 | 60.58 | 61.92 | 61.92 | 2.01% | 3,182,132 |
| Feb 9, 2026 | 60.14 | 60.72 | 59.69 | 60.70 | 60.70 | 0.96% | 3,345,453 |
| Feb 6, 2026 | 61.00 | 61.00 | 58.44 | 60.12 | 60.12 | -0.13% | 6,733,329 |
| Feb 5, 2026 | 60.73 | 61.15 | 58.56 | 60.20 | 60.20 | 0.12% | 5,872,024 |
| Feb 4, 2026 | 54.50 | 61.15 | 54.50 | 60.13 | 60.13 | 10.63% | 12,976,471 |
| Feb 3, 2026 | 53.87 | 54.74 | 53.13 | 54.35 | 54.35 | 1.21% | 5,667,085 |
| Feb 2, 2026 | 52.75 | 53.90 | 52.75 | 53.70 | 53.70 | 1.69% | 3,169,162 |
| Jan 30, 2026 | 52.78 | 53.29 | 52.43 | 52.81 | 52.81 | -0.51% | 4,329,400 |
| Jan 29, 2026 | 53.35 | 53.71 | 52.53 | 53.08 | 53.08 | 0.53% | 2,670,123 |
| Jan 28, 2026 | 53.12 | 53.53 | 52.79 | 52.80 | 52.80 | -0.66% | 2,908,736 |
| Jan 27, 2026 | 54.65 | 54.65 | 53.08 | 53.15 | 53.15 | -2.92% | 4,668,633 |
| Jan 26, 2026 | 54.78 | 55.13 | 54.47 | 54.75 | 54.75 | 0.29% | 2,131,819 |
| Jan 23, 2026 | 54.60 | 54.80 | 53.93 | 54.59 | 54.59 | -0.24% | 3,540,545 |
| Jan 22, 2026 | 54.93 | 55.08 | 54.36 | 54.72 | 54.72 | 0.51% | 2,076,225 |
| Jan 21, 2026 | 53.23 | 54.94 | 52.74 | 54.44 | 54.44 | 3.30% | 4,561,141 |
| Jan 20, 2026 | 54.37 | 54.59 | 52.63 | 52.70 | 52.70 | -4.11% | 3,495,761 |
| Jan 16, 2026 | 54.78 | 55.19 | 54.35 | 54.96 | 54.96 | -0.99% | 3,180,164 |
| Jan 15, 2026 | 55.98 | 56.03 | 55.32 | 55.51 | 55.51 | -0.45% | 2,661,212 |
| Jan 14, 2026 | 54.70 | 55.77 | 54.70 | 55.76 | 55.76 | 1.98% | 2,828,261 |
| Jan 13, 2026 | 55.67 | 55.91 | 54.13 | 54.68 | 54.68 | -1.50% | 3,532,595 |
| Jan 12, 2026 | 54.87 | 55.64 | 54.66 | 55.51 | 55.51 | 0.93% | 2,345,907 |
| Jan 9, 2026 | 55.24 | 55.65 | 54.27 | 55.00 | 55.00 | -0.38% | 2,916,813 |
| Jan 8, 2026 | 53.88 | 55.89 | 53.88 | 55.21 | 55.21 | 1.98% | 3,740,184 |
| Jan 7, 2026 | 55.41 | 55.63 | 54.09 | 54.14 | 54.14 | -2.36% | 2,793,835 |
| Jan 6, 2026 | 53.48 | 55.56 | 53.41 | 55.45 | 55.45 | 3.05% | 5,326,372 |
| Jan 5, 2026 | 54.73 | 55.05 | 52.65 | 53.81 | 53.81 | -2.85% | 6,408,621 |
| Jan 2, 2026 | 55.33 | 55.70 | 55.00 | 55.39 | 55.39 | 0.33% | 2,691,190 |
| Dec 31, 2025 | 55.94 | 56.12 | 55.18 | 55.21 | 55.21 | -1.30% | 1,612,360 |
| Dec 30, 2025 | 56.08 | 56.19 | 55.89 | 55.94 | 55.94 | -0.37% | 2,053,377 |
| Dec 29, 2025 | 55.58 | 56.18 | 55.47 | 56.15 | 56.15 | 0.83% | 2,428,784 |
| Dec 26, 2025 | 55.40 | 55.74 | 55.39 | 55.69 | 55.69 | 0.41% | 1,380,192 |
| Dec 24, 2025 | 55.50 | 55.74 | 55.44 | 55.46 | 55.46 | -0.32% | 971,674 |
| Dec 23, 2025 | 55.77 | 55.91 | 55.29 | 55.64 | 55.64 | -0.07% | 1,612,563 |
| Dec 22, 2025 | 55.00 | 55.77 | 54.78 | 55.68 | 55.68 | 1.40% | 2,596,285 |
| Dec 19, 2025 | 54.49 | 55.01 | 54.44 | 54.91 | 54.91 | 0.44% | 11,384,931 |
| Dec 18, 2025 | 55.44 | 55.67 | 54.48 | 54.67 | 54.67 | -1.03% | 3,477,167 |
| Dec 17, 2025 | 54.53 | 55.73 | 54.47 | 55.24 | 55.24 | 1.06% | 3,799,809 |
| Dec 16, 2025 | 55.55 | 55.67 | 54.57 | 54.66 | 54.66 | -1.25% | 2,821,764 |
| Dec 15, 2025 | 55.30 | 55.48 | 54.76 | 55.35 | 55.35 | 0.76% | 3,361,322 |
| Dec 12, 2025 | 55.69 | 55.75 | 54.69 | 54.93 | 54.93 | -0.96% | 3,049,379 |
| Dec 11, 2025 | 54.70 | 55.53 | 54.64 | 55.46 | 55.46 | 1.20% | 2,410,366 |
| Dec 10, 2025 | 53.72 | 55.04 | 53.66 | 54.80 | 54.80 | 2.11% | 2,084,437 |
| Dec 9, 2025 | 54.06 | 54.38 | 53.62 | 53.67 | 53.67 | -0.85% | 2,118,947 |
| Dec 8, 2025 | 53.61 | 54.15 | 53.38 | 54.13 | 54.13 | 0.71% | 3,628,127 |
| Dec 5, 2025 | 53.24 | 54.09 | 53.13 | 53.75 | 53.75 | 0.69% | 2,454,571 |
| Dec 4, 2025 | 53.26 | 53.82 | 53.10 | 53.38 | 53.38 | -0.13% | 2,570,386 |
| Dec 3, 2025 | 53.25 | 53.60 | 53.05 | 53.45 | 53.45 | 0.58% | 2,063,477 |
| Dec 2, 2025 | 52.77 | 53.36 | 52.57 | 53.14 | 53.14 | 0.70% | 1,911,959 |
| Dec 1, 2025 | 53.06 | 53.52 | 52.74 | 52.77 | 52.77 | -1.33% | 2,434,361 |
| Nov 28, 2025 | 53.36 | 53.54 | 53.01 | 53.48 | 53.48 | 0.47% | 1,317,176 |
| Nov 26, 2025 | 53.11 | 53.55 | 53.00 | 53.23 | 53.17 | -0.09% | 2,171,944 |
| Nov 25, 2025 | 53.14 | 53.53 | 52.70 | 53.28 | 53.22 | 1.56% | 3,143,658 |
| Nov 24, 2025 | 52.86 | 53.15 | 52.45 | 52.46 | 52.40 | -0.68% | 4,210,535 |
| Nov 21, 2025 | 50.99 | 53.33 | 50.92 | 52.82 | 52.76 | 3.89% | 4,152,330 |
| Nov 20, 2025 | 50.91 | 51.66 | 50.37 | 50.84 | 50.78 | 0.83% | 3,644,550 |
| Nov 19, 2025 | 50.34 | 50.99 | 50.09 | 50.42 | 50.36 | 0.08% | 2,716,914 |
| Nov 18, 2025 | 50.31 | 50.81 | 50.10 | 50.38 | 50.32 | -0.28% | 2,638,349 |
| Nov 17, 2025 | 51.49 | 51.83 | 50.44 | 50.52 | 50.46 | -2.07% | 4,358,517 |
| Nov 14, 2025 | 51.48 | 51.97 | 51.47 | 51.59 | 51.53 | -0.71% | 4,473,435 |
| Nov 13, 2025 | 52.05 | 52.66 | 51.87 | 51.96 | 51.90 | -0.13% | 3,905,539 |
| Nov 12, 2025 | 51.85 | 52.53 | 51.80 | 52.03 | 51.97 | 0.29% | 2,894,383 |
| Nov 11, 2025 | 51.33 | 51.91 | 51.10 | 51.88 | 51.82 | 1.07% | 2,213,710 |
| Nov 10, 2025 | 51.35 | 51.58 | 50.87 | 51.33 | 51.27 | 0.20% | 2,547,860 |
| Nov 7, 2025 | 50.89 | 51.54 | 49.99 | 51.23 | 51.17 | 0.29% | 3,262,904 |
| Nov 6, 2025 | 50.71 | 51.36 | 50.52 | 51.08 | 51.02 | 1.69% | 3,692,574 |
| Nov 5, 2025 | 50.36 | 50.94 | 50.06 | 50.23 | 50.17 | -0.22% | 2,853,019 |
| Nov 4, 2025 | 49.82 | 50.39 | 49.63 | 50.34 | 50.28 | 0.48% | 2,569,750 |
| Nov 3, 2025 | 50.16 | 50.16 | 49.03 | 50.10 | 50.04 | -0.48% | 3,374,449 |
| Oct 31, 2025 | 50.86 | 50.97 | 49.95 | 50.34 | 50.28 | -1.78% | 3,578,922 |
| Oct 30, 2025 | 50.71 | 52.83 | 50.24 | 51.25 | 51.19 | 1.81% | 4,907,940 |
| Oct 29, 2025 | 54.92 | 55.93 | 49.77 | 50.34 | 50.28 | 2.40% | 9,478,977 |
| Oct 28, 2025 | 49.53 | 49.58 | 48.98 | 49.16 | 49.10 | -0.63% | 4,205,490 |
| Oct 27, 2025 | 49.81 | 49.95 | 49.26 | 49.47 | 49.41 | - | 2,263,939 |
| Oct 24, 2025 | 49.98 | 50.05 | 49.16 | 49.47 | 49.41 | -0.30% | 1,679,561 |
| Oct 23, 2025 | 49.18 | 49.75 | 48.88 | 49.62 | 49.56 | 1.10% | 1,467,689 |
| Oct 22, 2025 | 49.74 | 49.94 | 49.00 | 49.08 | 49.02 | -1.41% | 1,966,704 |
| Oct 21, 2025 | 49.17 | 50.16 | 49.11 | 49.78 | 49.72 | 1.01% | 1,503,485 |
| Oct 20, 2025 | 48.97 | 49.50 | 48.77 | 49.28 | 49.22 | 1.27% | 1,504,184 |
| Oct 17, 2025 | 48.39 | 48.86 | 48.29 | 48.66 | 48.61 | -0.06% | 1,796,960 |
| Oct 16, 2025 | 48.89 | 48.94 | 48.28 | 48.69 | 48.64 | 0.41% | 1,809,980 |
| Oct 15, 2025 | 48.44 | 49.55 | 48.10 | 48.49 | 48.44 | -1.10% | 3,537,520 |
| Oct 14, 2025 | 47.95 | 49.31 | 47.95 | 49.03 | 48.97 | 0.93% | 1,375,359 |
| Oct 13, 2025 | 48.24 | 48.86 | 48.03 | 48.58 | 48.53 | 1.63% | 1,888,519 |
| Oct 10, 2025 | 49.51 | 49.64 | 47.71 | 47.80 | 47.75 | -3.04% | 2,453,390 |