Fortive Corporation (FTV) NYSE

Currency In USD

FTV Historical Return

If you invested $1000 in Fortive Corporation (FTV) 10 years ago, it would be worth $1,756.53 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $985.09, while $1000 invested 1 year ago would be worth $1,103.34. This corresponds to total returns of 75.65%, -1.49%, 10.33%, respectively, with annualized returns of 5.79%, -0.3%, 10.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FTV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	55.45	54.51	54.51	55.47	54.13	1.47M
September 09, 2026	56.19	55.81	55.81	56.61	55.77	2.18M
September 08, 2026	56.52	56.51	56.51	57.04	56.24	2.06M
September 04, 2026	57.18	56.94	56.94	57.46	56.83	1.98M
September 03, 2026	57.1	57.57	57.57	57.66	56.71	2.73M
September 02, 2026	57.42	56.6	56.6	57.53	56.12	2.49M
September 01, 2026	58.67	56.8	56.8	59.01	56.69	4.19M
August 31, 2026	59.39	58.84	58.84	59.63	58.75	3M
August 28, 2026	60.23	59.69	59.69	60.64	59.19	1.54M
August 27, 2026	59.96	59.92	59.92	60.36	59.64	1.86M
August 26, 2026	59.7	60.25	60.25	60.8	59.7	1.66M
August 25, 2026	60.52	59.5	59.5	60.52	59.42	2.17M
August 24, 2026	60.29	60.46	60.46	60.68	60.15	1.87M
August 21, 2026	59.84	60.08	60.08	60.27	59.61	1.74M
August 20, 2026	58.57	59.4	59.4	59.6	58.57	2.33M
August 19, 2026	59.59	58.9	58.9	60.35	58.87	1.93M
August 18, 2026	60.78	59.45	59.45	61.15	59.4	1.85M
August 17, 2026	61.32	60.64	60.64	61.6	60.5	1.6M
August 14, 2026	61.69	61.62	61.62	61.85	61.43	1.7M
August 13, 2026	61.89	61.81	61.81	61.93	60.88	1.94M
August 12, 2026	61.47	61.54	61.54	61.68	60.88	1.39M
August 11, 2026	61.69	61.68	61.68	62.63	61.63	1.6M
August 10, 2026	62.07	61.75	61.75	62.07	61.03	1.95M
August 07, 2026	60.67	61.71	61.71	62.17	60.42	2.12M
August 06, 2026	61.5	60.87	60.87	61.95	60.8	1.89M
August 05, 2026	60.64	61.34	61.34	61.56	60.19	2.3M
August 04, 2026	59.64	60.51	60.51	60.7	59.22	2.74M
August 03, 2026	59.24	59.46	59.46	60.16	59.13	2.87M
July 31, 2026	58.16	59.21	59.21	59.41	57.61	3.52M
July 30, 2026	59.96	58.48	58.48	60.05	57.48	4.5M
July 29, 2026	62.25	59.54	59.54	62.75	58.22	6.91M
July 28, 2026	63.5	64.09	64.09	64.56	63.18	4.12M
July 27, 2026	62.5	62.92	62.92	63.12	62.18	2.44M
July 23, 2026	59.46	60.62	60.62	61.03	58.27	3.62M
July 22, 2026	60.67	60.25	60.25	60.98	60	2.25M
July 21, 2026	61.2	60.67	60.67	61.54	60.55	2.15M
July 20, 2026	61.7	60.99	60.99	61.7	60.89	1.8M
July 17, 2026	62	61.78	61.78	63.06	61.59	2.44M
July 16, 2026	60.68	62.45	62.45	62.51	60.53	1.94M
July 15, 2026	60.42	60.52	60.52	61.38	60.14	1.86M
July 14, 2026	62.45	60.68	60.68	62.52	60.45	2.99M
July 13, 2026	62.35	62.31	62.31	62.87	61.9	1.81M
July 10, 2026	61.17	62.2	62.2	62.51	61.17	1.27M
July 09, 2026	61.43	61.15	61.15	61.66	60.85	2.2M
July 08, 2026	61.92	61.27	61.27	62	60.84	1.76M
July 07, 2026	63.63	62.55	62.55	63.67	62.32	2.04M
July 06, 2026	62.54	63.6	63.6	64.33	62.18	3.31M
July 02, 2026	62.08	62.65	62.65	62.75	61.72	3.04M
July 01, 2026	61.18	61.8	61.8	62.4	60.82	2.19M
June 30, 2026	60.43	61.09	61.09	61.35	60.12	2.48M
June 29, 2026	61.13	60.67	60.67	61.41	60.19	1.93M
June 26, 2026	61.63	61.48	61.48	61.73	61.01	3.38M
June 25, 2026	60.9	61.73	61.73	61.99	60.67	2.56M
June 24, 2026	60.94	60.39	60.39	61.09	59.73	3.25M
June 23, 2026	61.17	60.34	60.34	61.31	60.1	1.82M
June 22, 2026	61.06	61.67	61.67	62.1	60.68	2.39M
June 18, 2026	61.4	61.03	61.03	61.4	60.39	5.62M
June 17, 2026	61.31	60.68	60.68	63	60.62	3.44M
June 16, 2026	60.53	61.43	61.43	61.52	60	2.65M
June 15, 2026	60.94	60.28	60.28	61.16	59.67	3.11M