Fortive Corporation - FTV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	48.13	47.75	47.75	48.42	47.75	3.42M
August 15, 2025	48.01	48.16	48.16	48.37	47.78	5.63M
August 14, 2025	47.94	47.8	47.8	48.22	47.59	4.46M
August 13, 2025	47.86	48.73	48.73	48.87	47.61	6.25M
August 12, 2025	47.05	47.65	47.65	47.8	46.9	5.83M
August 11, 2025	47.19	46.72	46.72	47.41	46.34	3.92M
August 08, 2025	47.46	47.1	47.1	47.71	46.99	3.77M
August 07, 2025	48.15	47.45	47.45	48.28	47.33	3.21M
August 06, 2025	48.53	47.59	47.59	48.66	47.46	5.5M
August 05, 2025	48.22	48.4	48.4	48.96	47.85	8.11M
August 04, 2025	46.73	47.22	47.22	47.31	46.35	5.44M
August 01, 2025	47.03	46.55	46.55	47.3	46.47	4.97M
July 31, 2025	48.99	47.93	47.93	49.31	47.83	4.96M
July 30, 2025	52.86	49.65	49.65	52.86	49.26	9.71M
July 29, 2025	51.41	50.92	50.92	51.54	50.5	3.95M
July 28, 2025	51.56	51.26	51.26	51.9	51.09	3.21M
July 25, 2025	51.15	51.52	51.52	51.54	50.82	2.94M
July 24, 2025	51	51.06	51.06	51.47	49.66	2.45M
July 23, 2025	51.43	51.11	51.11	51.43	50.95	2.93M
July 22, 2025	50.13	51.08	51.08	51.1	50.02	2.76M
July 21, 2025	50.72	50.14	50.14	50.91	50.06	3.63M
July 18, 2025	51.47	50.53	50.53	51.5	50.23	2.75M
July 17, 2025	50.5	51.27	51.27	51.31	50.34	4.67M
July 16, 2025	51.17	50.32	50.32	51.44	50.07	5.01M
July 15, 2025	51.76	51.15	51.15	52.32	51.09	4.43M
July 14, 2025	52.27	52.17	52.17	52.5	51.86	2.61M
July 11, 2025	52.59	52.69	52.69	52.81	52.4	3.54M
July 10, 2025	53.13	53.06	53.06	53.5	52.83	4.94M
July 09, 2025	52.8	52.99	52.99	53.03	52.4	3.08M
July 08, 2025	53.17	52.8	52.8	53.51	52.68	3.62M
July 07, 2025	52.79	53	53	53.28	52.61	6.8M
July 03, 2025	53.5	53.05	53.05	53.67	52.83	2.04M
July 02, 2025	53.26	53.34	53.34	53.56	52.95	5.89M
July 01, 2025	52.07	53.16	53.16	54.24	51.25	6.55M
June 30, 2025	52.05	52.13	52.13	52.39	50	10.88M
June 27, 2025	53.78	53.94	53.94	54.13	53.6	3.96M
June 26, 2025	53.11	53.66	53.66	53.78	52.79	2.32M
June 25, 2025	53.3	52.8	52.8	53.31	52.66	3.55M
June 24, 2025	53.22	53.24	53.24	53.49	52.98	3.72M
June 23, 2025	52.35	52.98	52.98	52.99	51.89	3.95M
June 20, 2025	70.28	69.65	69.65	70.65	69.4	3.27M
June 18, 2025	69.61	69.83	69.83	70.58	69.53	1.83M
June 17, 2025	70.25	69.6	69.6	70.71	69.46	2M
June 16, 2025	70.43	70.76	70.76	71.26	70.14	1.96M
June 13, 2025	69.94	69.43	69.43	70.43	69	4.13M
June 12, 2025	70.7	70.94	70.94	71.22	70.26	1.94M
June 11, 2025	72.72	71.3	71.3	73.13	71.09	2.96M
June 10, 2025	73	72.66	72.66	73.41	70.8	3.78M
June 09, 2025	73.24	73.21	73.21	73.77	73.05	2.86M
June 06, 2025	72.84	73.03	73.03	73.55	72.71	2.12M
June 05, 2025	72.24	71.76	71.76	72.38	71.46	1.91M
June 04, 2025	72.32	71.92	71.92	72.51	71.88	1.99M
June 03, 2025	70.47	72.14	72.14	73.28	70.47	4.56M
June 02, 2025	69.74	70.26	70.26	70.39	68.58	3.22M
May 30, 2025	70.78	70.19	70.19	70.98	69.66	4.28M
May 29, 2025	72.01	71.07	70.99	72.04	70.6	2.43M
May 28, 2025	72.16	71.51	71.43	72.55	71.2	5.35M
May 27, 2025	70.57	70.86	70.78	70.87	69.97	5.33M
May 23, 2025	68.95	69.67	69.67	70.09	68.95	3.29M
May 22, 2025	69.87	70.15	70.15	70.69	69.77	2.47M

Fortive Corporation (FTV) NYSE