Fortive Corporation - FTV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.65	58.28	58.28	58.77	57.44	2.95M
February 19, 2026	57.98	57.86	57.86	58.46	57.48	2.36M
February 18, 2026	56.99	58.33	58.33	58.79	56.79	3.76M
February 17, 2026	56.98	56.81	56.81	57.65	56.28	3.51M
February 13, 2026	56.1	56.9	56.9	57.37	56.03	5.69M
February 12, 2026	59	56	56	59.67	54.97	12.57M
February 11, 2026	62.05	58.71	58.71	62.42	57.74	7.78M
February 10, 2026	60.8	61.92	61.92	61.96	60.58	3.18M
February 09, 2026	60.14	60.7	60.7	60.72	59.69	3.35M
February 06, 2026	61	60.12	60.12	61	58.44	6.73M
February 05, 2026	60.73	60.2	60.2	61.15	58.56	5.89M
February 04, 2026	54.5	60.13	60.13	61.15	54.5	12.98M
February 03, 2026	53.87	54.35	54.35	54.74	53.13	5.67M
February 02, 2026	52.75	53.7	53.7	53.9	52.75	3.17M
January 30, 2026	52.78	52.81	52.81	53.29	52.43	4.33M
January 29, 2026	53.35	53.08	53.08	53.71	52.53	2.67M
January 28, 2026	53.12	52.8	52.8	53.53	52.79	2.91M
January 27, 2026	54.65	53.15	53.15	54.65	53.08	4.67M
January 26, 2026	54.78	54.75	54.75	55.13	54.47	2.14M
January 23, 2026	54.6	54.59	54.58	54.78	53.93	3.54M
January 22, 2026	54.93	54.72	54.72	55.08	54.36	2.08M
January 21, 2026	53.23	54.44	54.44	54.94	52.74	4.56M
January 20, 2026	54.37	52.7	52.7	54.59	52.63	3.5M
January 16, 2026	54.78	54.96	54.96	55.19	54.35	3.21M
January 15, 2026	55.98	55.51	55.51	56.03	55.32	2.67M
January 14, 2026	54.7	55.76	55.76	55.77	54.7	2.83M
January 13, 2026	55.67	54.68	54.68	55.91	54.13	3.54M
January 12, 2026	54.87	55.51	55.51	55.64	54.66	2.35M
January 09, 2026	55.24	55	55	55.65	54.27	2.92M
January 08, 2026	53.88	55.21	55.21	55.89	53.88	3.74M
January 07, 2026	55.41	54.14	54.14	55.63	54.09	2.79M
January 06, 2026	53.61	55.44	55.44	55.55	53.41	4.5M
January 05, 2026	54.73	53.81	53.81	55.05	52.65	6.41M
January 02, 2026	55.33	55.39	55.39	55.7	55	2.69M
December 31, 2025	55.94	55.21	55.21	56.12	55.18	1.61M
December 30, 2025	56.08	55.94	55.94	56.19	55.89	2.07M
December 29, 2025	55.58	56.15	56.15	56.18	55.47	2.45M
December 26, 2025	55.4	55.69	55.69	55.74	55.39	1.38M
December 24, 2025	55.6	55.46	55.46	55.75	55.45	966,119
December 23, 2025	55.77	55.64	55.64	55.91	55.29	1.61M
December 22, 2025	55	55.68	55.68	55.77	54.78	2.6M
December 19, 2025	54.49	54.91	54.91	55.01	54.44	12.09M
December 18, 2025	55.44	54.67	54.67	55.67	54.48	3.48M
December 17, 2025	54.53	55.24	55.24	55.73	54.47	3.8M
December 16, 2025	55.55	54.66	54.66	55.67	54.57	2.82M
December 15, 2025	55.3	55.35	55.35	55.48	54.76	3.39M
December 12, 2025	55.69	54.93	54.93	55.75	54.69	3.05M
December 11, 2025	54.7	55.46	55.46	55.53	54.64	2.41M
December 10, 2025	53.72	54.8	54.8	55.04	53.66	2.11M
December 09, 2025	54.06	53.67	53.67	54.38	53.62	2.12M
December 08, 2025	53.61	54.13	54.13	54.15	53.38	3.67M
December 05, 2025	53.24	53.75	53.75	54.09	53.13	2.46M
December 04, 2025	53.26	53.38	53.38	53.82	53.1	2.57M
December 03, 2025	53.25	53.45	53.45	53.6	53.05	2.06M
December 02, 2025	52.77	53.14	53.14	53.35	52.57	1.91M
December 01, 2025	53.06	52.77	52.77	53.52	52.74	2.49M
November 28, 2025	53.36	53.48	53.48	53.54	53.01	1.32M
November 26, 2025	53.11	53.23	53.17	53.54	53	2.17M
November 25, 2025	53.14	53.28	53.22	53.53	52.7	3.14M
November 24, 2025	52.86	52.46	52.4	53.15	52.45	4.21M

Fortive Corporation (FTV) NYSE