Fortive Corporation - FTV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	48.39	48.66	48.66	48.86	48.29	1.8M
October 16, 2025	48.89	48.69	48.69	48.94	48.28	1.81M
October 15, 2025	48.44	48.49	48.49	49.55	48.1	3.54M
October 14, 2025	47.95	49.03	49.03	49.31	47.95	1.38M
October 13, 2025	48.24	48.58	48.58	48.86	48.03	1.89M
October 10, 2025	49.51	47.8	47.8	49.64	47.71	2.45M
October 09, 2025	50.02	49.3	49.3	50.02	49.16	1.96M
October 08, 2025	49.91	49.84	49.84	50.15	49.32	1.85M
October 07, 2025	50.25	49.61	49.61	50.29	49.31	1.83M
October 06, 2025	50.59	50.03	50.03	50.84	50.02	2.62M
October 03, 2025	49.82	50.41	50.41	50.72	49.8	3.44M
October 02, 2025	50.08	49.78	49.78	50.79	49.55	3.01M
October 01, 2025	48.9	50.08	50.08	50.22	48.69	4.23M
September 30, 2025	48.81	48.99	48.99	49.01	48.18	3.2M
September 29, 2025	48.78	48.91	48.91	49.26	48.55	3.32M
September 26, 2025	48	48.53	48.53	48.56	47.77	2.14M
September 25, 2025	47.94	47.67	47.67	47.94	47.31	3.42M
September 24, 2025	48.39	48.16	48.16	48.81	47.67	2.8M
September 23, 2025	48.47	48.44	48.44	49.26	48.11	2.94M
September 22, 2025	47.93	48.32	48.32	48.56	47.88	2.73M
September 19, 2025	49.06	48.63	48.63	49.06	48.12	9.95M
September 18, 2025	48.42	48.83	48.83	49.39	48.32	2.89M
September 17, 2025	48.94	48.03	48.03	49.75	47.85	4.8M
September 16, 2025	48.43	48.75	48.75	49.01	48.07	2.97M
September 15, 2025	49.04	48.56	48.56	49.11	48.48	3.46M
September 12, 2025	49.31	48.83	48.83	49.41	48.78	4.99M
September 11, 2025	47.94	49.57	49.51	49.75	47.7	6.16M
September 10, 2025	47.5	47.75	47.69	48.18	47.43	4.05M
September 09, 2025	47.8	47.71	47.65	47.91	47.01	3.54M
September 08, 2025	47.7	47.98	47.92	48.04	47.03	3.2M
September 05, 2025	47.77	47.87	47.87	48.4	47.41	3.31M
September 04, 2025	47.06	47.58	47.58	47.61	46.75	2.77M
September 03, 2025	47.22	47.03	47.03	47.44	46.66	2.85M
September 02, 2025	47.12	47.36	47.36	47.36	46.54	4.13M
August 29, 2025	47.98	47.86	47.86	48.41	47.69	2.95M
August 28, 2025	48.8	48.01	48.01	48.8	47.68	4.02M
August 27, 2025	48.39	48.57	48.57	48.93	48.28	2.32M
August 26, 2025	48.48	48.51	48.51	48.65	48.11	5.22M
August 25, 2025	49.13	48.51	48.51	49.25	48.47	2.75M
August 22, 2025	48.18	49.31	49.31	49.52	47.98	3.75M
August 21, 2025	48	47.76	47.76	48.71	47.62	4.11M
August 20, 2025	48.2	48.04	48.04	48.51	47.68	7.63M
August 19, 2025	47.97	48.16	48.16	48.73	47.8	2.67M
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

Fortive Corporation (FTV) NYSE