Fortive CorporationFTVNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $57.62 | $58.49 | $56.82 | $58.03 | 2.10M |
| 3/2/2026 | $58.43 | $58.92 | $57.94 | $58.58 | 2.50M |
| 2/27/2026 | $59.12 | $59.72 | $58.35 | $59.20 | 4.96M |
| 2/26/2026 | $58.72 | $60.37 | $58.39 | $59.80 | 4.31M |
| 2/25/2026 | $57.82 | $58.66 | $57.21 | $58.32 | 2.98M |
| 2/24/2026 | $57.29 | $58.79 | $57.18 | $57.68 | 2.50M |
| 2/23/2026 | $58.10 | $58.53 | $56.49 | $57.18 | 3.53M |
| 2/20/2026 | $57.65 | $58.77 | $57.44 | $58.28 | 2.95M |
| 2/19/2026 | $57.98 | $58.46 | $57.48 | $57.86 | 2.36M |
| 2/18/2026 | $56.99 | $58.79 | $56.79 | $58.33 | 3.76M |
| 2/17/2026 | $56.98 | $57.65 | $56.28 | $56.81 | 4.20M |
| 2/13/2026 | $56.10 | $57.37 | $56.03 | $56.90 | 5.69M |
| 2/12/2026 | $59.00 | $59.67 | $54.97 | $56.00 | 12.57M |
| 2/11/2026 | $62.00 | $62.42 | $57.71 | $58.71 | 8.94M |
| 2/10/2026 | $60.80 | $61.96 | $60.58 | $61.92 | 3.18M |
| 2/9/2026 | $60.14 | $60.72 | $59.69 | $60.70 | 3.35M |
| 2/6/2026 | $61.00 | $61.00 | $58.44 | $60.12 | 6.73M |
| 2/5/2026 | $60.73 | $61.15 | $58.56 | $60.20 | 5.89M |
| 2/4/2026 | $54.50 | $61.15 | $54.50 | $60.13 | 12.98M |
| 2/3/2026 | $53.87 | $54.74 | $53.13 | $54.35 | 5.67M |
| 2/2/2026 | $52.75 | $53.90 | $52.75 | $53.70 | 3.17M |
| 1/30/2026 | $52.78 | $53.29 | $52.43 | $52.81 | 4.33M |
| 1/29/2026 | $53.35 | $53.71 | $52.53 | $53.08 | 2.67M |
| 1/28/2026 | $53.12 | $53.53 | $52.79 | $52.80 | 2.91M |
| 1/27/2026 | $54.65 | $54.65 | $53.08 | $53.15 | 4.67M |
| 1/26/2026 | $54.78 | $55.13 | $54.47 | $54.75 | 2.14M |
| 1/23/2026 | $54.60 | $54.80 | $53.93 | $54.59 | 3.54M |
| 1/22/2026 | $54.93 | $55.08 | $54.36 | $54.72 | 2.08M |
| 1/21/2026 | $53.23 | $54.94 | $52.74 | $54.44 | 4.56M |
| 1/20/2026 | $54.37 | $54.59 | $52.63 | $52.70 | 3.50M |
| 1/16/2026 | $54.78 | $55.19 | $54.35 | $54.96 | 3.21M |
| 1/15/2026 | $55.98 | $56.03 | $55.32 | $55.51 | 2.67M |
| 1/14/2026 | $54.70 | $55.77 | $54.70 | $55.76 | 2.83M |
| 1/13/2026 | $55.67 | $55.91 | $54.13 | $54.68 | 3.54M |
| 1/12/2026 | $54.87 | $55.64 | $54.66 | $55.51 | 2.35M |
| 1/9/2026 | $55.24 | $55.65 | $54.27 | $55.00 | 2.92M |
| 1/8/2026 | $53.88 | $55.89 | $53.88 | $55.21 | 3.74M |
| 1/7/2026 | $55.41 | $55.63 | $54.09 | $54.14 | 2.79M |
| 1/6/2026 | $53.48 | $55.56 | $53.41 | $55.45 | 5.33M |
| 1/5/2026 | $54.73 | $55.05 | $52.65 | $53.81 | 6.41M |
| 1/2/2026 | $55.33 | $55.70 | $55.00 | $55.39 | 2.69M |
| 12/31/2025 | $55.94 | $56.12 | $55.18 | $55.21 | 1.61M |
| 12/30/2025 | $56.08 | $56.19 | $55.89 | $55.94 | 2.07M |
| 12/29/2025 | $55.58 | $56.18 | $55.47 | $56.15 | 2.45M |
| 12/26/2025 | $55.40 | $55.74 | $55.39 | $55.69 | 1.38M |
| 12/24/2025 | $55.50 | $55.74 | $55.44 | $55.46 | 972,600 |
| 12/23/2025 | $55.77 | $55.91 | $55.29 | $55.64 | 1.61M |
| 12/22/2025 | $55.00 | $55.77 | $54.78 | $55.68 | 2.60M |
| 12/19/2025 | $54.49 | $55.01 | $54.44 | $54.91 | 12.09M |
| 12/18/2025 | $55.44 | $55.67 | $54.48 | $54.67 | 3.48M |
| 12/17/2025 | $54.53 | $55.73 | $54.47 | $55.24 | 3.80M |
| 12/16/2025 | $55.55 | $55.67 | $54.57 | $54.66 | 2.82M |
| 12/15/2025 | $55.30 | $55.48 | $54.76 | $55.35 | 3.39M |
| 12/12/2025 | $55.69 | $55.75 | $54.69 | $54.93 | 3.05M |
| 12/11/2025 | $54.70 | $55.53 | $54.64 | $55.46 | 2.41M |
| 12/10/2025 | $53.72 | $55.04 | $53.66 | $54.80 | 2.11M |
| 12/9/2025 | $54.06 | $54.38 | $53.62 | $53.67 | 2.12M |
| 12/8/2025 | $53.61 | $54.15 | $53.38 | $54.13 | 3.67M |
| 12/5/2025 | $53.24 | $54.09 | $53.13 | $53.75 | 2.46M |
| 12/4/2025 | $53.26 | $53.82 | $53.10 | $53.38 | 2.57M |