Fortive Corp (FTV) Historical Stock Data
55.69 ↑0.23 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTV is up 0.22% a day on average. There have been 19 days where Fortive Corp closed green and 11 days where FTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 55.40 | 55.69 | ↑$0.29 (0.52%) | 55.39 | 55.74 | 1.07M |
| 2025-12-24 | 55.50 | 55.46 | ↓$0.04 (-0.07%) | 55.45 | 55.74 | 0.97M |
| 2025-12-23 | 55.77 | 55.64 | ↓$0.13 (-0.23%) | 55.29 | 55.78 | 1.27M |
| 2025-12-22 | 55.00 | 55.68 | ↑$0.68 (1.24%) | 54.78 | 55.76 | 2M |
| 2025-12-19 | 54.49 | 54.91 | ↑$0.42 (0.77%) | 54.47 | 55.01 | 2.96M |
| 2025-12-18 | 55.44 | 54.67 | ↓$0.77 (-1.39%) | 54.48 | 55.67 | 2.51M |
| 2025-12-17 | 54.53 | 55.24 | ↑$0.71 (1.30%) | 54.48 | 55.71 | 2.69M |
| 2025-12-16 | 55.55 | 54.66 | ↓$0.89 (-1.60%) | 54.58 | 55.67 | 1.89M |
| 2025-12-15 | 55.30 | 55.35 | ↑$0.05 (0.09%) | 54.76 | 55.48 | 1.91M |
| 2025-12-12 | 55.69 | 54.93 | ↓$0.76 (-1.36%) | 54.69 | 55.75 | 3.05M |
| 2025-12-11 | 54.70 | 55.46 | ↑$0.76 (1.39%) | 54.64 | 55.52 | 1.87M |
| 2025-12-10 | 53.72 | 54.80 | ↑$1.08 (2.01%) | 53.66 | 55.04 | 1.51M |
| 2025-12-09 | 54.06 | 53.67 | ↓$0.39 (-0.72%) | 53.62 | 54.38 | 1.65M |
| 2025-12-08 | 53.61 | 54.13 | ↑$0.52 (0.97%) | 53.38 | 54.13 | 3.63M |
| 2025-12-05 | 53.24 | 53.75 | ↑$0.51 (0.96%) | 53.13 | 54.09 | 2.01M |
| 2025-12-04 | 53.26 | 53.38 | ↑$0.12 (0.23%) | 53.11 | 53.82 | 2.06M |
| 2025-12-03 | 53.25 | 53.45 | ↑$0.20 (0.38%) | 53.05 | 53.60 | 1.57M |
| 2025-12-02 | 52.77 | 53.14 | ↑$0.37 (0.70%) | 52.57 | 53.36 | 1.91M |
| 2025-12-01 | 53.06 | 52.77 | ↓$0.29 (-0.55%) | 52.74 | 53.52 | 1.73M |
| 2025-11-28 | 53.36 | 53.48 | ↑$0.12 (0.22%) | 53.01 | 53.54 | 1.26M |
| 2025-11-26 | 53.11 | 53.23 | ↑$0.12 (0.23%) | 53.01 | 53.55 | 1.56M |
| 2025-11-25 | 53.14 | 53.28 | ↑$0.14 (0.26%) | 52.70 | 53.53 | 3.14M |
| 2025-11-24 | 52.86 | 52.46 | ↓$0.40 (-0.76%) | 52.45 | 53.15 | 3.99M |
| 2025-11-21 | 50.99 | 52.82 | ↑$1.83 (3.59%) | 50.92 | 53.32 | 3.32M |
| 2025-11-20 | 50.91 | 50.84 | ↓$0.07 (-0.14%) | 50.37 | 51.66 | 2.94M |
| 2025-11-19 | 50.34 | 50.42 | ↑$0.08 (0.16%) | 50.09 | 50.96 | 2.72M |
| 2025-11-18 | 50.31 | 50.38 | ↑$0.07 (0.14%) | 50.10 | 50.81 | 2.64M |
| 2025-11-17 | 51.49 | 50.52 | ↓$0.97 (-1.88%) | 50.44 | 51.83 | 3.66M |
| 2025-11-14 | 51.48 | 51.59 | ↑$0.11 (0.21%) | 51.47 | 51.97 | 3.19M |
| 2025-11-13 | 52.05 | 51.96 | ↓$0.09 (-0.17%) | 51.87 | 52.66 | 3.28M |
Create an account or log in to view more rows.
$FTV might see a whole 1% green
$FTV eyeing for a scalp
$FTV this sell-off is meh.
$FTV wtf?
$FTV now is the time to slap that ask!!!
$FTV ugh oh
we heatin back up
$FTV very normal lol sike
$FTV rocket fuel tanks are full. Gonna shoot to the stars
$FTV I'll say it again slowwwllyyyy! Better stocks to short by far
$FTV let’s gooooo