Fortive Corporation (FTV)
NYSE: FTV
· Real-Time Price · USD
48.51
0.84 (1.76%)
At close: Sep 26, 2025, 3:59 PM
48.81
0.62%
After-hours: Sep 26, 2025, 06:02 PM EDT
FTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 48.00 | 48.56 | 47.77 | 48.53 | 48.53 | 1.80% | 2,129,226 |
| Sep 25, 2025 | 47.94 | 47.94 | 47.31 | 47.67 | 47.67 | -1.02% | 3,422,103 |
| Sep 24, 2025 | 48.39 | 48.81 | 47.67 | 48.16 | 48.16 | -0.58% | 2,802,313 |
| Sep 23, 2025 | 48.47 | 49.26 | 48.11 | 48.44 | 48.44 | 0.25% | 2,940,203 |
| Sep 22, 2025 | 47.93 | 48.56 | 47.88 | 48.32 | 48.32 | -0.64% | 2,731,816 |
| Sep 19, 2025 | 49.06 | 49.06 | 48.12 | 48.63 | 48.63 | -0.41% | 9,949,900 |
| Sep 18, 2025 | 48.42 | 49.39 | 48.32 | 48.83 | 48.83 | 1.67% | 2,886,800 |
| Sep 17, 2025 | 48.94 | 49.75 | 47.85 | 48.03 | 48.03 | -1.48% | 4,800,227 |
| Sep 16, 2025 | 48.43 | 49.01 | 48.07 | 48.75 | 48.75 | 0.39% | 2,968,700 |
| Sep 15, 2025 | 49.04 | 49.11 | 48.48 | 48.56 | 48.56 | -0.55% | 3,455,224 |
| Sep 12, 2025 | 49.31 | 49.41 | 48.78 | 48.83 | 48.83 | -1.49% | 4,988,400 |
| Sep 11, 2025 | 47.94 | 49.75 | 47.70 | 49.57 | 49.51 | 3.81% | 6,155,300 |
| Sep 10, 2025 | 47.50 | 48.18 | 47.43 | 47.75 | 47.69 | 0.08% | 4,051,433 |
| Sep 9, 2025 | 47.80 | 47.91 | 47.01 | 47.71 | 47.65 | -0.56% | 3,538,200 |
| Sep 8, 2025 | 47.70 | 48.04 | 47.03 | 47.98 | 47.92 | 0.23% | 3,201,600 |
| Sep 5, 2025 | 47.77 | 48.40 | 47.41 | 47.87 | 47.81 | 0.61% | 3,314,857 |
| Sep 4, 2025 | 47.06 | 47.61 | 46.75 | 47.58 | 47.52 | 1.17% | 2,766,854 |
| Sep 3, 2025 | 47.22 | 47.44 | 46.66 | 47.03 | 46.97 | -0.70% | 2,848,614 |
| Sep 2, 2025 | 47.12 | 47.36 | 46.54 | 47.36 | 47.30 | -1.04% | 4,128,205 |
| Aug 29, 2025 | 47.98 | 48.41 | 47.69 | 47.86 | 47.80 | -0.31% | 2,948,741 |