Fortive CorporationFTVNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | $53.25 | $53.60 | $53.05 | $53.45 | 2.06M |
| 12/2/2025 | $52.77 | $53.36 | $52.57 | $53.14 | 1.91M |
| 12/1/2025 | $53.06 | $53.52 | $52.74 | $52.77 | 2.49M |
| 11/28/2025 | $53.36 | $53.54 | $53.01 | $53.48 | 1.32M |
| 11/26/2025 | $53.11 | $53.55 | $53.00 | $53.23 | 2.17M |
| 11/25/2025 | $53.14 | $53.53 | $52.70 | $53.28 | 3.14M |
| 11/24/2025 | $52.86 | $53.15 | $52.45 | $52.46 | 4.21M |
| 11/21/2025 | $50.99 | $53.33 | $50.92 | $52.82 | 4.15M |
| 11/20/2025 | $50.91 | $51.66 | $50.37 | $50.84 | 3.64M |
| 11/19/2025 | $50.34 | $50.99 | $50.09 | $50.42 | 2.72M |
| 11/18/2025 | $50.31 | $50.81 | $50.10 | $50.38 | 2.64M |