Fortive Corporation - FTV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	50.99	52.82	52.82	53.33	50.92	4.15M
November 20, 2025	50.91	50.84	50.84	51.66	50.37	3.64M
November 19, 2025	50.34	50.42	50.42	50.99	50.09	2.72M
November 18, 2025	50.31	50.38	50.38	50.81	50.1	2.64M
November 17, 2025	51.49	50.52	50.52	51.83	50.44	4.36M
November 14, 2025	51.48	51.59	51.59	51.97	51.47	4.47M
November 13, 2025	52.05	51.96	51.96	52.65	51.87	3.91M
November 12, 2025	51.85	52.03	52.03	52.53	51.8	2.89M
November 11, 2025	51.33	51.88	51.88	51.91	51.1	2.21M
November 10, 2025	51.35	51.33	51.33	51.58	50.87	2.55M
November 07, 2025	50.89	51.23	51.23	51.54	49.99	3.26M
November 06, 2025	50.71	51.08	51.08	51.36	50.52	3.69M
November 05, 2025	50.36	50.23	50.23	50.94	50.06	2.85M
November 04, 2025	49.82	50.34	50.34	50.39	49.63	2.57M
November 03, 2025	50.16	50.1	50.1	50.16	49.03	3.37M
October 31, 2025	50.86	50.34	50.34	50.97	49.95	3.58M
October 30, 2025	50.71	51.25	51.25	52.83	50.24	4.91M
October 29, 2025	54.92	50.34	50.34	55.93	49.77	9.48M
October 28, 2025	49.53	49.16	49.16	49.58	48.98	4.21M
October 27, 2025	49.81	49.47	49.47	49.95	49.26	2.26M
October 24, 2025	49.98	49.47	49.47	50.05	49.16	1.68M
October 23, 2025	49.18	49.62	49.62	49.75	48.88	1.47M
October 22, 2025	49.74	49.08	49.08	49.94	49	1.97M
October 21, 2025	49.17	49.78	49.78	50.16	49.11	1.5M
October 20, 2025	48.97	49.28	49.28	49.5	48.77	1.5M
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

Fortive Corporation (FTV) NYSE