Fortive Corporation (FTV)
NYSE: FTV
· Real-Time Price · USD
47.86
0.28 (0.59%)
At close: Sep 05, 2025, 3:59 PM
48.18
0.67%
After-hours: Sep 05, 2025, 07:01 PM EDT
FTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 47.77 | 48.40 | 47.41 | 47.87 | 47.87 | 0.61% | 3,301,422 |
| Sep 4, 2025 | 47.06 | 47.61 | 46.75 | 47.58 | 47.58 | 1.17% | 2,766,854 |
| Sep 3, 2025 | 47.22 | 47.44 | 46.66 | 47.03 | 47.03 | -0.70% | 2,848,614 |
| Sep 2, 2025 | 47.12 | 47.36 | 46.54 | 47.36 | 47.36 | -1.04% | 4,128,205 |
| Aug 29, 2025 | 47.98 | 48.41 | 47.69 | 47.86 | 47.86 | -0.31% | 2,948,741 |
| Aug 28, 2025 | 48.80 | 48.80 | 47.68 | 48.01 | 48.01 | -1.15% | 4,023,200 |
| Aug 27, 2025 | 48.39 | 48.93 | 48.28 | 48.57 | 48.57 | 0.12% | 2,315,633 |
| Aug 26, 2025 | 48.48 | 48.65 | 48.11 | 48.51 | 48.51 | 0.00% | 5,215,430 |
| Aug 25, 2025 | 49.13 | 49.25 | 48.47 | 48.51 | 48.51 | -1.62% | 2,753,748 |
| Aug 22, 2025 | 48.18 | 49.52 | 47.98 | 49.31 | 49.31 | 3.25% | 3,749,734 |
| Aug 21, 2025 | 48.00 | 48.71 | 47.62 | 47.76 | 47.76 | -0.58% | 4,113,600 |
| Aug 20, 2025 | 48.20 | 48.51 | 47.68 | 48.04 | 48.04 | -0.25% | 7,630,300 |
| Aug 19, 2025 | 47.97 | 48.73 | 47.80 | 48.16 | 48.16 | 0.86% | 2,665,828 |
| Aug 18, 2025 | 48.13 | 48.42 | 47.75 | 47.75 | 47.75 | -0.85% | 3,454,238 |
| Aug 15, 2025 | 48.01 | 48.37 | 47.78 | 48.16 | 48.16 | 0.75% | 5,626,837 |
| Aug 14, 2025 | 47.94 | 48.22 | 47.59 | 47.80 | 47.80 | -1.91% | 4,464,345 |
| 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 |