Fortive CorporationFTVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $51.49 | $51.83 | $50.44 | $50.52 | 4.36M |
| 11/14/2025 | $51.48 | $51.97 | $51.47 | $51.59 | 4.47M |
| 11/13/2025 | $52.05 | $52.66 | $51.87 | $51.96 | 3.91M |
| 11/12/2025 | $51.85 | $52.53 | $51.80 | $52.03 | 2.89M |
| 11/11/2025 | $51.33 | $51.91 | $51.10 | $51.88 | 2.21M |
| 11/10/2025 | $51.35 | $51.58 | $50.87 | $51.33 | 2.55M |
| 11/7/2025 | $50.89 | $51.54 | $49.99 | $51.23 | 3.26M |
| 11/6/2025 | $50.71 | $51.36 | $50.52 | $51.08 | 3.69M |
| 11/5/2025 | $50.36 | $50.94 | $50.06 | $50.23 | 2.85M |
| 11/4/2025 | $49.82 | $50.39 | $49.63 | $50.34 | 2.57M |
| 11/3/2025 | $50.16 | $50.16 | $49.03 | $50.10 | 3.37M |
| 10/31/2025 | $50.86 | $50.97 | $49.95 | $50.34 | 3.58M |
| 10/30/2025 | $50.71 | $52.83 | $50.24 | $51.25 | 4.91M |
| 10/29/2025 | $54.92 | $55.93 | $49.77 | $50.34 | 9.48M |
| 10/28/2025 | $49.53 | $49.58 | $48.98 | $49.16 | 4.21M |
| 10/27/2025 | $49.81 | $49.95 | $49.26 | $49.47 | 2.26M |
| 10/24/2025 | $49.98 | $50.05 | $49.16 | $49.47 | 1.68M |
| 10/23/2025 | $49.18 | $49.75 | $48.88 | $49.62 | 1.47M |
| 10/22/2025 | $49.74 | $49.94 | $49.00 | $49.08 | 1.97M |
| 10/21/2025 | $49.17 | $50.16 | $49.11 | $49.78 | 1.50M |
| 10/20/2025 | $48.97 | $49.50 | $48.77 | $49.28 | 1.50M |
| 10/17/2025 | $48.39 | $48.86 | $48.29 | $48.66 | 1.80M |
| 10/16/2025 | $48.89 | $48.94 | $48.28 | $48.69 | 1.81M |
| 10/15/2025 | $48.44 | $49.55 | $48.10 | $48.49 | 3.54M |