Fortive Corporation (FTV)
NYSE: FTV
· Real-Time Price · USD
47.81
-0.92 (-1.89%)
At close: Aug 14, 2025, 3:59 PM
47.80
-0.02%
After-hours: Aug 14, 2025, 05:54 PM EDT
FTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.94 | 48.22 | 47.59 | 47.80 | 47.80 | -1.91% | 4,438,459 |
| Aug 13, 2025 | 47.86 | 48.87 | 47.61 | 48.73 | 48.73 | 2.27% | 6,250,902 |
| Aug 12, 2025 | 47.05 | 47.80 | 46.90 | 47.65 | 47.65 | 1.99% | 5,826,372 |
| Aug 11, 2025 | 47.19 | 47.41 | 46.34 | 46.72 | 46.72 | -0.81% | 3,920,235 |
| Aug 8, 2025 | 47.46 | 47.71 | 46.99 | 47.10 | 47.10 | -0.74% | 3,774,302 |
| Aug 7, 2025 | 48.15 | 48.28 | 47.33 | 47.45 | 47.45 | -0.29% | 3,207,737 |
| Aug 6, 2025 | 48.53 | 48.66 | 47.46 | 47.59 | 47.59 | -1.67% | 5,499,515 |
| Aug 5, 2025 | 48.22 | 48.96 | 47.85 | 48.40 | 48.40 | 2.50% | 8,108,300 |
| Aug 4, 2025 | 46.73 | 47.31 | 46.35 | 47.22 | 47.22 | 1.44% | 5,443,900 |
| Aug 1, 2025 | 47.03 | 47.30 | 46.47 | 46.55 | 46.55 | -2.88% | 4,974,305 |
| Jul 31, 2025 | 48.99 | 49.31 | 47.83 | 47.93 | 47.93 | -3.46% | 4,957,200 |
| Jul 30, 2025 | 52.86 | 52.86 | 49.26 | 49.65 | 49.65 | -2.49% | 9,711,907 |
| Jul 29, 2025 | 51.41 | 51.54 | 50.50 | 50.92 | 50.92 | -0.66% | 3,950,426 |
| Jul 28, 2025 | 51.56 | 51.90 | 51.09 | 51.26 | 51.26 | -0.50% | 3,206,042 |
| Jul 25, 2025 | 51.15 | 51.54 | 50.82 | 51.52 | 51.52 | 0.90% | 2,939,423 |
| Jul 24, 2025 | 51.00 | 51.47 | 49.66 | 51.06 | 51.06 | -0.10% | 2,452,200 |
| Jul 23, 2025 | 51.43 | 51.43 | 50.95 | 51.11 | 51.11 | 0.06% | 2,928,924 |
| Jul 22, 2025 | 50.13 | 51.10 | 50.02 | 51.08 | 51.08 | 1.87% | 2,760,407 |
| Jul 21, 2025 | 50.72 | 50.91 | 50.06 | 50.14 | 50.14 | -0.77% | 3,630,700 |
| Jul 18, 2025 | 51.47 | 51.50 | 50.23 | 50.53 | 50.53 | -1.44% | 2,749,234 |