Fortive Corporation (FTV)
NYSE: FTV · Real-Time Price · USD
53.75
+0.37 (0.69%)
Dec 5, 2025, 4:00 PM EST - Market closed
Fortive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 50.02 | 50.02 | 49.16 | 49.30 | 49.24 | -1.08% | 1,958,021 |
| Oct 8, 2025 | 49.91 | 50.15 | 49.32 | 49.84 | 49.78 | 0.46% | 1,852,401 |
| Oct 7, 2025 | 50.25 | 50.29 | 49.31 | 49.61 | 49.55 | -0.84% | 1,829,059 |
| Oct 6, 2025 | 50.59 | 50.84 | 50.02 | 50.03 | 49.97 | -0.75% | 2,622,387 |
| Oct 3, 2025 | 49.82 | 50.72 | 49.80 | 50.41 | 50.35 | 1.27% | 3,435,982 |
| Oct 2, 2025 | 50.08 | 50.79 | 49.55 | 49.78 | 49.72 | -0.60% | 3,007,704 |
| Oct 1, 2025 | 48.90 | 50.22 | 48.69 | 50.08 | 50.02 | 2.22% | 4,234,612 |
| Sep 30, 2025 | 48.81 | 49.01 | 48.18 | 48.99 | 48.93 | 0.16% | 3,202,614 |
| Sep 29, 2025 | 48.78 | 49.26 | 48.55 | 48.91 | 48.85 | 0.78% | 3,322,600 |
| Sep 26, 2025 | 48.00 | 48.56 | 47.77 | 48.53 | 48.48 | 1.80% | 2,141,195 |
| Sep 25, 2025 | 47.94 | 47.94 | 47.31 | 47.67 | 47.62 | -1.02% | 3,422,103 |
| Sep 24, 2025 | 48.39 | 48.81 | 47.67 | 48.16 | 48.11 | -0.58% | 2,802,313 |
| Sep 23, 2025 | 48.47 | 49.26 | 48.11 | 48.44 | 48.39 | 0.25% | 2,940,203 |
| Sep 22, 2025 | 47.93 | 48.56 | 47.88 | 48.32 | 48.27 | -0.64% | 2,731,816 |
| Sep 19, 2025 | 49.06 | 49.06 | 48.12 | 48.63 | 48.58 | -0.41% | 9,949,870 |
| Sep 18, 2025 | 48.42 | 49.39 | 48.32 | 48.83 | 48.77 | 1.67% | 2,886,798 |
| Sep 17, 2025 | 48.94 | 49.75 | 47.85 | 48.03 | 47.98 | -1.48% | 4,800,227 |
| Sep 16, 2025 | 48.43 | 49.01 | 48.07 | 48.75 | 48.70 | 0.39% | 2,968,666 |
| Sep 15, 2025 | 49.04 | 49.11 | 48.48 | 48.56 | 48.51 | -0.55% | 3,455,224 |
| Sep 12, 2025 | 49.31 | 49.41 | 48.78 | 48.83 | 48.77 | -1.49% | 4,988,352 |
| Sep 11, 2025 | 47.94 | 49.75 | 47.70 | 49.57 | 49.45 | 3.81% | 6,155,300 |
| Sep 10, 2025 | 47.50 | 48.18 | 47.43 | 47.75 | 47.64 | 0.08% | 4,051,433 |
| Sep 9, 2025 | 47.80 | 47.91 | 47.01 | 47.71 | 47.60 | -0.56% | 3,538,187 |
| Sep 8, 2025 | 47.70 | 48.04 | 47.03 | 47.98 | 47.87 | 0.23% | 3,201,594 |
| Sep 5, 2025 | 47.77 | 48.40 | 47.41 | 47.87 | 47.76 | 0.61% | 3,314,857 |
| Sep 4, 2025 | 47.06 | 47.61 | 46.75 | 47.58 | 47.47 | 1.17% | 2,766,854 |
| Sep 3, 2025 | 47.22 | 47.44 | 46.66 | 47.03 | 46.92 | -0.70% | 2,848,614 |
| Sep 2, 2025 | 47.12 | 47.36 | 46.54 | 47.36 | 47.25 | -1.04% | 4,128,205 |
| Aug 29, 2025 | 47.98 | 48.41 | 47.69 | 47.86 | 47.75 | -0.31% | 2,948,741 |
| Aug 28, 2025 | 48.80 | 48.80 | 47.68 | 48.01 | 47.90 | -1.15% | 4,023,191 |
| Aug 27, 2025 | 48.39 | 48.93 | 48.28 | 48.57 | 48.46 | 0.12% | 2,315,633 |
| Aug 26, 2025 | 48.48 | 48.65 | 48.11 | 48.51 | 48.40 | - | 5,215,430 |
| Aug 25, 2025 | 49.13 | 49.25 | 48.47 | 48.51 | 48.40 | -1.62% | 2,753,748 |
| Aug 22, 2025 | 48.18 | 49.52 | 47.98 | 49.31 | 49.19 | 3.25% | 3,749,734 |
| Aug 21, 2025 | 48.00 | 48.71 | 47.62 | 47.76 | 47.65 | -0.58% | 4,113,589 |
| Aug 20, 2025 | 48.20 | 48.51 | 47.68 | 48.04 | 47.93 | -0.25% | 7,630,290 |
| Aug 19, 2025 | 47.97 | 48.73 | 47.80 | 48.16 | 48.05 | 0.86% | 2,665,828 |
| Aug 18, 2025 | 48.13 | 48.42 | 47.75 | 47.75 | 47.64 | -0.85% | 3,454,238 |
| Aug 15, 2025 | 48.01 | 48.37 | 47.78 | 48.16 | 48.05 | 0.75% | 5,626,837 |
| Aug 14, 2025 | 47.94 | 48.22 | 47.59 | 47.80 | 47.69 | -1.91% | 4,464,345 |
| Aug 13, 2025 | 47.86 | 48.87 | 47.61 | 48.73 | 48.62 | 2.27% | 6,250,902 |
| Aug 12, 2025 | 47.05 | 47.80 | 46.90 | 47.65 | 47.54 | 1.99% | 5,826,372 |
| Aug 11, 2025 | 47.19 | 47.41 | 46.34 | 46.72 | 46.61 | -0.81% | 3,920,235 |
| Aug 8, 2025 | 47.46 | 47.71 | 46.99 | 47.10 | 46.99 | -0.74% | 3,774,302 |
| Aug 7, 2025 | 48.15 | 48.28 | 47.33 | 47.45 | 47.34 | -0.29% | 3,207,737 |
| Aug 6, 2025 | 48.53 | 48.66 | 47.46 | 47.59 | 47.48 | -1.67% | 5,499,515 |
| Aug 5, 2025 | 48.22 | 48.96 | 47.85 | 48.40 | 48.29 | 2.50% | 8,108,259 |
| Aug 4, 2025 | 46.73 | 47.31 | 46.35 | 47.22 | 47.11 | 1.44% | 5,443,879 |
| Aug 1, 2025 | 47.03 | 47.30 | 46.47 | 46.55 | 46.44 | -2.88% | 4,974,305 |
| Jul 31, 2025 | 48.99 | 49.31 | 47.83 | 47.93 | 47.82 | -3.46% | 4,957,200 |
| Jul 30, 2025 | 52.86 | 52.86 | 49.26 | 49.65 | 49.53 | -2.49% | 9,711,907 |
| Jul 29, 2025 | 51.41 | 51.54 | 50.50 | 50.92 | 50.80 | -0.66% | 3,950,426 |
| Jul 28, 2025 | 51.56 | 51.90 | 51.09 | 51.26 | 51.14 | -0.50% | 3,206,042 |
| Jul 25, 2025 | 51.15 | 51.54 | 50.82 | 51.52 | 51.40 | 0.90% | 2,939,423 |
| Jul 24, 2025 | 51.00 | 51.47 | 49.66 | 51.06 | 50.94 | -0.10% | 2,452,195 |
| Jul 23, 2025 | 51.43 | 51.43 | 50.95 | 51.11 | 50.99 | 0.06% | 2,928,924 |
| Jul 22, 2025 | 50.13 | 51.10 | 50.02 | 51.08 | 50.96 | 1.87% | 2,760,407 |
| Jul 21, 2025 | 50.72 | 50.91 | 50.06 | 50.14 | 50.02 | -0.77% | 3,630,690 |
| Jul 18, 2025 | 51.47 | 51.50 | 50.23 | 50.53 | 50.41 | -1.44% | 2,749,234 |
| Jul 17, 2025 | 50.50 | 51.31 | 50.34 | 51.27 | 51.15 | 1.89% | 4,664,980 |