Fortive Corporation (FTV)
NYSE: FTV · Real-Time Price · USD
73.74
+3.22 (4.57%)
At close: May 12, 2025, 4:00 PM
73.74
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
Fortive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 73.85 | 74.25 | 73.26 | 73.78 | - | 4.62% | 4,189,217 |
| May 9, 2025 | 70.10 | 70.79 | 69.86 | 70.52 | 70.52 | 0.99% | 3,456,609 |
| May 8, 2025 | 68.63 | 70.44 | 68.63 | 69.83 | 69.83 | 2.65% | 3,360,262 |
| May 7, 2025 | 67.74 | 68.78 | 67.55 | 68.03 | 68.03 | 1.16% | 4,049,630 |
| May 6, 2025 | 66.62 | 68.23 | 66.62 | 67.25 | 67.25 | -0.50% | 3,482,287 |
| May 5, 2025 | 67.25 | 68.07 | 66.92 | 67.59 | 67.59 | 0.06% | 3,728,819 |
| May 2, 2025 | 68.05 | 68.52 | 66.86 | 67.55 | 67.55 | 1.15% | 5,613,626 |
| May 1, 2025 | 65.28 | 67.16 | 64.99 | 66.78 | 66.78 | -4.18% | 10,813,904 |
| Apr 30, 2025 | 68.98 | 69.85 | 67.78 | 69.69 | 69.69 | 0.87% | 2,802,098 |
| Apr 29, 2025 | 68.76 | 69.37 | 68.39 | 69.09 | 69.09 | 0.41% | 2,003,257 |
| Apr 28, 2025 | 68.94 | 69.63 | 67.93 | 68.81 | 68.81 | -0.16% | 1,745,454 |
| Apr 25, 2025 | 68.65 | 69.66 | 68.26 | 68.92 | 68.92 | - | 2,136,846 |
| Apr 24, 2025 | 67.00 | 69.05 | 66.84 | 68.92 | 68.92 | 2.77% | 1,557,064 |
| Apr 23, 2025 | 68.06 | 69.10 | 66.86 | 67.06 | 67.06 | 1.62% | 1,828,204 |
| Apr 22, 2025 | 64.91 | 66.09 | 64.60 | 65.99 | 65.99 | 3.11% | 2,172,967 |
| Apr 21, 2025 | 64.63 | 64.89 | 63.12 | 64.00 | 64.00 | -2.20% | 2,620,118 |
| Apr 17, 2025 | 65.23 | 65.85 | 65.12 | 65.44 | 65.44 | 0.68% | 1,534,172 |
| Apr 16, 2025 | 65.70 | 66.24 | 63.97 | 65.00 | 65.00 | -1.20% | 2,568,799 |
| Apr 15, 2025 | 66.09 | 66.63 | 65.43 | 65.79 | 65.79 | -0.33% | 2,223,514 |
| Apr 14, 2025 | 65.76 | 66.47 | 65.29 | 66.01 | 66.01 | 1.59% | 2,262,530 |
| Apr 11, 2025 | 63.59 | 65.50 | 62.15 | 64.98 | 64.98 | 1.90% | 4,267,497 |
| Apr 10, 2025 | 66.54 | 66.86 | 62.22 | 63.77 | 63.77 | -5.89% | 5,580,376 |
| Apr 9, 2025 | 61.12 | 68.24 | 60.39 | 67.76 | 67.76 | 8.28% | 7,433,572 |
| Apr 8, 2025 | 65.75 | 66.67 | 61.70 | 62.58 | 62.58 | -3.20% | 5,189,143 |
| Apr 7, 2025 | 62.81 | 66.72 | 61.75 | 64.65 | 64.65 | 0.81% | 5,188,053 |
| Apr 4, 2025 | 65.63 | 65.88 | 63.26 | 64.13 | 64.13 | -5.16% | 4,863,529 |
| Apr 3, 2025 | 71.25 | 71.74 | 67.50 | 67.62 | 67.62 | -8.98% | 4,209,027 |
| Apr 2, 2025 | 72.74 | 74.52 | 72.68 | 74.29 | 74.29 | 1.07% | 1,147,708 |
| Apr 1, 2025 | 73.00 | 73.66 | 72.46 | 73.50 | 73.50 | 0.44% | 2,078,544 |
| Mar 31, 2025 | 71.83 | 73.41 | 71.45 | 73.18 | 73.18 | 0.76% | 3,078,969 |
| Mar 28, 2025 | 74.36 | 74.62 | 72.50 | 72.63 | 72.63 | -2.63% | 1,492,938 |
| Mar 27, 2025 | 74.93 | 75.51 | 74.30 | 74.59 | 74.59 | -0.80% | 1,330,308 |
| Mar 26, 2025 | 75.95 | 76.54 | 74.90 | 75.19 | 75.19 | -1.03% | 1,222,914 |
| Mar 25, 2025 | 76.20 | 76.34 | 75.35 | 75.97 | 75.97 | 0.08% | 1,891,802 |
| Mar 24, 2025 | 75.48 | 76.23 | 75.33 | 75.91 | 75.91 | 1.50% | 2,031,154 |
| Mar 21, 2025 | 73.88 | 74.87 | 73.29 | 74.79 | 74.79 | 0.17% | 4,733,773 |
| Mar 20, 2025 | 74.67 | 75.28 | 74.16 | 74.66 | 74.66 | -0.78% | 2,089,157 |
| Mar 19, 2025 | 74.39 | 75.67 | 74.28 | 75.25 | 75.25 | 1.17% | 1,704,089 |
| Mar 18, 2025 | 74.47 | 74.65 | 73.96 | 74.38 | 74.38 | -0.48% | 1,862,303 |
| Mar 17, 2025 | 73.60 | 75.05 | 73.32 | 74.74 | 74.74 | 1.40% | 1,740,864 |
| Mar 14, 2025 | 73.00 | 73.85 | 72.30 | 73.71 | 73.71 | 2.63% | 2,158,828 |
| Mar 13, 2025 | 73.63 | 73.70 | 71.77 | 71.82 | 71.82 | -2.79% | 3,177,194 |
| Mar 12, 2025 | 74.66 | 75.15 | 73.60 | 73.88 | 73.88 | -0.43% | 2,408,602 |
| Mar 11, 2025 | 75.00 | 75.18 | 73.62 | 74.20 | 74.20 | -0.96% | 2,944,073 |
| Mar 10, 2025 | 75.50 | 75.83 | 74.35 | 74.92 | 74.92 | -2.19% | 2,915,310 |
| Mar 7, 2025 | 76.33 | 77.08 | 75.57 | 76.60 | 76.60 | -0.78% | 3,263,740 |
| Mar 6, 2025 | 77.50 | 77.79 | 76.55 | 77.20 | 77.20 | -1.17% | 2,369,900 |
| Mar 5, 2025 | 77.44 | 78.72 | 77.27 | 78.11 | 78.11 | 1.17% | 4,122,457 |
| Mar 4, 2025 | 78.33 | 78.56 | 76.71 | 77.21 | 77.21 | -2.27% | 2,638,271 |
| Mar 3, 2025 | 79.99 | 80.74 | 78.54 | 79.00 | 79.00 | -0.68% | 3,558,399 |