Fortive Corp (FTV) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 60.67 | 62.17 | 60.41 | 61.71 | +1.38% | 2,503,000 |
| 2026-08-06 | 61.50 | 61.95 | 60.80 | 60.87 | -0.77% | 2,275,100 |
| 2026-08-05 | 60.64 | 61.56 | 60.19 | 61.34 | +1.37% | 2,572,500 |
| 2026-08-04 | 59.64 | 60.70 | 59.22 | 60.51 | +1.77% | 3,078,300 |
| 2026-08-03 | 59.24 | 60.16 | 59.13 | 59.46 | +0.42% | 2,937,400 |
| 2026-07-31 | 58.16 | 59.41 | 57.61 | 59.21 | +1.25% | 3,560,300 |
| 2026-07-30 | 59.96 | 60.05 | 57.48 | 58.48 | -1.78% | 4,602,200 |
| 2026-07-29 | 62.25 | 62.75 | 58.22 | 59.54 | -7.10% | 6,906,700 |
| 2026-07-28 | 63.50 | 64.56 | 63.17 | 64.09 | +1.86% | 4,220,100 |
| 2026-07-27 | 62.50 | 63.12 | 62.18 | 62.92 | +0.98% | 2,472,400 |
| 2026-07-24 | 60.88 | 62.50 | 60.56 | 62.31 | +2.79% | 2,757,800 |
| 2026-07-23 | 59.46 | 61.03 | 58.27 | 60.62 | +0.61% | 3,673,100 |
| 2026-07-22 | 60.67 | 60.98 | 60.00 | 60.25 | -0.69% | 2,276,100 |
| 2026-07-21 | 61.20 | 61.54 | 60.55 | 60.67 | -0.52% | 2,496,400 |
| 2026-07-20 | 61.70 | 61.70 | 60.89 | 60.99 | -1.28% | 1,807,600 |
| 2026-07-17 | 62.00 | 63.06 | 61.59 | 61.78 | -1.07% | 2,804,200 |
| 2026-07-16 | 60.68 | 62.51 | 60.53 | 62.45 | +3.19% | 1,969,700 |
| 2026-07-15 | 60.42 | 61.38 | 60.14 | 60.52 | -0.26% | 2,234,300 |
| 2026-07-14 | 62.45 | 62.52 | 60.45 | 60.68 | -2.62% | 3,002,417 |
| 2026-07-13 | 62.35 | 62.87 | 61.90 | 62.31 | +0.18% | 2,209,714 |
| 2026-07-10 | 61.17 | 62.51 | 61.17 | 62.20 | +1.72% | 1,544,200 |
| 2026-07-09 | 61.43 | 61.66 | 60.85 | 61.15 | -0.20% | 2,462,200 |
| 2026-07-08 | 61.92 | 62.00 | 60.84 | 61.27 | -2.05% | 1,867,000 |
| 2026-07-07 | 63.63 | 63.67 | 62.32 | 62.55 | -1.65% | 2,079,600 |
| 2026-07-06 | 62.54 | 64.33 | 62.18 | 63.60 | +1.52% | 3,335,100 |
| 2026-07-02 | 62.08 | 62.75 | 61.72 | 62.65 | +1.38% | 3,354,700 |
| 2026-07-01 | 61.18 | 62.40 | 60.82 | 61.80 | +1.16% | 2,231,200 |
| 2026-06-30 | 60.43 | 61.34 | 60.12 | 61.09 | +0.69% | 2,851,300 |
| 2026-06-29 | 61.13 | 61.41 | 60.19 | 60.67 | -1.32% | 1,937,800 |
| 2026-06-26 | 61.63 | 61.73 | 61.01 | 61.48 | -0.40% | 3,560,300 |
| 2026-06-25 | 60.90 | 61.98 | 60.67 | 61.73 | +2.22% | 2,595,900 |
| 2026-06-24 | 60.94 | 61.09 | 59.73 | 60.39 | +0.08% | 3,329,500 |
| 2026-06-23 | 61.17 | 61.31 | 60.10 | 60.34 | -2.16% | 1,882,900 |
| 2026-06-22 | 61.06 | 62.09 | 60.68 | 61.67 | +1.05% | 2,562,800 |
| 2026-06-18 | 61.40 | 61.40 | 60.39 | 61.03 | +0.58% | 5,619,629 |
| 2026-06-17 | 61.31 | 63.00 | 60.62 | 60.68 | -1.22% | 3,440,391 |
| 2026-06-16 | 60.53 | 61.52 | 60.00 | 61.43 | +1.91% | 2,653,433 |
| 2026-06-15 | 60.94 | 61.16 | 59.67 | 60.28 | +0.23% | 3,108,159 |
| 2026-06-12 | 59.63 | 60.80 | 59.62 | 60.14 | +0.50% | 2,171,897 |
| 2026-06-11 | 60.29 | 60.50 | 58.73 | 59.84 | -0.37% | 2,940,500 |
| 2026-06-10 | 62.59 | 63.40 | 59.97 | 60.06 | -4.33% | 3,104,500 |
| 2026-06-09 | 61.60 | 62.83 | 61.13 | 62.78 | +2.65% | 4,161,000 |
| 2026-06-08 | 60.70 | 61.44 | 60.44 | 61.16 | -0.20% | 3,014,800 |
| 2026-06-05 | 61.63 | 61.75 | 60.95 | 61.28 | -0.31% | 2,328,300 |
| 2026-06-04 | 61.12 | 61.71 | 60.46 | 61.47 | +1.44% | 3,340,200 |
| 2026-06-03 | 60.22 | 61.24 | 60.06 | 60.60 | +0.73% | 3,336,700 |
| 2026-06-02 | 58.74 | 60.32 | 58.63 | 60.16 | +2.45% | 5,343,000 |
| 2026-06-01 | 58.11 | 59.21 | 57.88 | 58.72 | +0.69% | 5,553,500 |
| 2026-05-29 | 58.55 | 59.47 | 58.17 | 58.32 | -1.44% | 7,965,900 |
| 2026-05-28 | 59.60 | 59.60 | 58.43 | 59.17 | -1.24% | 3,138,600 |
| 2026-05-27 | 60.46 | 60.67 | 59.78 | 59.91 | -0.68% | 1,839,800 |
| 2026-05-26 | 59.22 | 60.33 | 58.58 | 60.32 | +2.01% | 2,452,500 |
| 2026-05-22 | 58.86 | 59.45 | 58.58 | 59.13 | +0.19% | 2,052,200 |
| 2026-05-21 | 58.78 | 59.52 | 57.75 | 59.02 | -0.02% | 2,372,900 |
| 2026-05-20 | 58.13 | 59.16 | 57.38 | 59.03 | +1.43% | 3,489,500 |
| 2026-05-19 | 59.01 | 59.52 | 58.19 | 58.20 | -1.37% | 2,744,200 |
| 2026-05-18 | 58.94 | 59.53 | 58.72 | 59.01 | +0.49% | 2,340,400 |
| 2026-05-15 | 58.84 | 59.49 | 58.70 | 58.72 | -0.34% | 2,908,200 |
| 2026-05-14 | 59.81 | 60.10 | 58.40 | 58.92 | -0.84% | 3,450,000 |
| 2026-05-13 | 60.15 | 60.52 | 59.05 | 59.42 | -1.41% | 2,678,200 |
| 2026-05-12 | 60.59 | 60.67 | 59.46 | 60.27 | -0.07% | 2,263,000 |
| 2026-05-11 | 61.19 | 61.57 | 60.14 | 60.31 | -0.20% | 2,548,100 |
| 2026-05-08 | 60.88 | 61.12 | 60.34 | 60.43 | -0.77% | 2,769,500 |
| 2026-05-07 | 60.71 | 61.15 | 59.96 | 60.90 | +0.83% | 2,809,900 |
| 2026-05-06 | 61.20 | 61.50 | 59.88 | 60.40 | -0.48% | 4,219,400 |
| 2026-05-05 | 60.41 | 61.08 | 60.07 | 60.69 | +1.02% | 2,411,400 |
| 2026-05-04 | 59.19 | 61.16 | 59.19 | 60.08 | +1.78% | 3,166,700 |
| 2026-05-01 | 60.69 | 60.85 | 58.49 | 59.03 | -1.27% | 3,258,100 |
| 2026-04-30 | 62.11 | 62.80 | 57.80 | 59.79 | -3.17% | 7,359,400 |
| 2026-04-29 | 61.74 | 62.43 | 61.50 | 61.75 | -0.03% | 4,766,300 |
| 2026-04-28 | 62.18 | 62.23 | 61.18 | 61.77 | -0.39% | 3,177,600 |
| 2026-04-27 | 61.17 | 62.28 | 61.12 | 62.01 | +1.51% | 4,558,200 |
| 2026-04-24 | 60.99 | 61.56 | 60.65 | 61.09 | -0.03% | 2,850,200 |
| 2026-04-23 | 60.97 | 61.40 | 60.49 | 61.11 | +0.41% | 2,324,900 |
| 2026-04-22 | 61.41 | 61.74 | 60.44 | 60.86 | -0.28% | 2,591,400 |
| 2026-04-21 | 60.47 | 61.71 | 60.47 | 61.03 | +0.10% | 2,661,100 |
| 2026-04-20 | 60.25 | 61.02 | 60.04 | 60.97 | +0.74% | 2,152,200 |
| 2026-04-17 | 60.17 | 61.16 | 59.74 | 60.52 | +1.46% | 3,741,128 |
| 2026-04-16 | 59.35 | 60.20 | 59.34 | 59.65 | +0.47% | 2,845,815 |
| 2026-04-15 | 59.63 | 59.77 | 58.72 | 59.37 | -0.57% | 2,236,456 |
| 2026-04-14 | 58.53 | 60.31 | 58.53 | 59.71 | -0.18% | 2,394,592 |
| 2026-04-13 | 58.12 | 60.02 | 58.12 | 59.82 | +2.50% | 3,557,662 |
| 2026-04-10 | 60.30 | 60.50 | 57.95 | 58.36 | -3.10% | 3,795,888 |
| 2026-04-09 | 59.10 | 60.65 | 58.93 | 60.23 | +1.43% | 2,877,462 |
| 2026-04-08 | 58.04 | 59.42 | 57.91 | 59.38 | +4.41% | 2,805,449 |
| 2026-04-07 | 56.56 | 57.20 | 56.39 | 56.87 | +0.28% | 2,171,866 |
| 2026-04-06 | 55.88 | 56.78 | 55.70 | 56.71 | +1.12% | 2,133,168 |
| 2026-04-02 | 55.28 | 56.60 | 54.77 | 56.08 | +0.32% | 1,927,736 |
| 2026-04-01 | 55.53 | 56.17 | 55.27 | 55.90 | +1.12% | 2,498,140 |
| 2026-03-31 | 54.50 | 55.91 | 54.20 | 55.28 | +3.10% | 2,341,312 |
| 2026-03-30 | 54.54 | 54.70 | 53.48 | 53.62 | -0.56% | 1,845,038 |
| 2026-03-27 | 54.51 | 54.60 | 53.80 | 53.92 | -1.62% | 1,804,411 |
| 2026-03-26 | 54.42 | 55.41 | 54.37 | 54.81 | +0.05% | 1,959,603 |
| 2026-03-25 | 55.49 | 55.83 | 53.86 | 54.78 | -0.22% | 2,011,059 |
| 2026-03-24 | 54.68 | 55.44 | 54.49 | 54.90 | -0.88% | 2,757,907 |
| 2026-03-23 | 56.14 | 56.78 | 55.32 | 55.39 | +0.31% | 2,649,673 |
| 2026-03-20 | 55.50 | 56.14 | 54.73 | 55.22 | -0.59% | 4,696,298 |
| 2026-03-19 | 54.29 | 55.87 | 54.05 | 55.55 | +1.29% | 4,136,875 |
| 2026-03-18 | 55.55 | 55.69 | 54.51 | 54.84 | -1.79% | 3,972,497 |
| 2026-03-17 | 54.35 | 56.36 | 53.57 | 55.84 | +3.87% | 4,912,078 |
| 2026-03-16 | 54.63 | 54.79 | 53.73 | 53.76 | -0.94% | 3,269,668 |
| 2026-03-13 | 54.51 | 55.41 | 54.01 | 54.27 | -1.13% | 2,678,134 |
| 2026-03-12 | 55.86 | 56.45 | 54.31 | 54.89 | -2.52% | 6,102,012 |
| 2026-03-11 | 55.60 | 56.55 | 55.31 | 56.31 | +0.88% | 3,074,707 |
| 2026-03-10 | 56.57 | 56.66 | 55.69 | 55.82 | -0.94% | 2,506,465 |
| 2026-03-09 | 56.43 | 56.91 | 55.41 | 56.35 | -1.81% | 4,668,443 |
| 2026-03-06 | 57.25 | 57.40 | 55.60 | 57.39 | -1.10% | 4,414,969 |
| 2026-03-05 | 57.50 | 58.22 | 57.01 | 58.03 | +0.05% | 4,120,918 |
| 2026-03-04 | 58.19 | 58.40 | 57.58 | 58.00 | -0.05% | 1,903,811 |
| 2026-03-03 | 57.62 | 58.49 | 56.82 | 58.03 | -0.94% | 2,582,091 |
| 2026-03-02 | 58.43 | 58.92 | 57.94 | 58.58 | -1.05% | 2,503,424 |
| 2026-02-27 | 59.12 | 59.72 | 58.35 | 59.20 | -1.00% | 4,964,144 |
| 2026-02-26 | 58.72 | 60.37 | 58.39 | 59.80 | +2.54% | 4,306,610 |
| 2026-02-25 | 57.82 | 58.66 | 57.21 | 58.32 | +1.11% | 2,983,296 |
| 2026-02-24 | 57.29 | 58.79 | 57.18 | 57.68 | +0.87% | 2,498,821 |
| 2026-02-23 | 58.10 | 58.53 | 56.49 | 57.18 | -1.89% | 3,531,393 |
| 2026-02-20 | 57.65 | 58.77 | 57.44 | 58.28 | +0.73% | 2,946,920 |
| 2026-02-19 | 57.98 | 58.46 | 57.48 | 57.86 | -0.81% | 2,361,226 |
| 2026-02-18 | 56.99 | 58.79 | 56.79 | 58.33 | +2.68% | 3,760,942 |
| 2026-02-17 | 56.98 | 57.65 | 56.28 | 56.81 | -0.16% | 4,195,154 |
| 2026-02-13 | 56.10 | 57.37 | 56.03 | 56.90 | +1.61% | 5,692,030 |
| 2026-02-12 | 59.00 | 59.67 | 54.97 | 56.00 | -4.62% | 12,572,709 |
| 2026-02-11 | 62.00 | 62.42 | 57.71 | 58.71 | -5.18% | 8,939,553 |
| 2026-02-10 | 60.80 | 61.96 | 60.58 | 61.92 | +2.01% | 3,182,199 |
| 2026-02-09 | 60.14 | 60.72 | 59.69 | 60.70 | +0.96% | 3,345,454 |
| 2026-02-06 | 61.00 | 61.00 | 58.44 | 60.12 | -0.13% | 6,733,570 |
| 2026-02-05 | 60.73 | 61.15 | 58.56 | 60.20 | +0.12% | 5,890,183 |
| 2026-02-04 | 54.50 | 61.15 | 54.50 | 60.13 | +10.63% | 12,979,227 |
| 2026-02-03 | 53.87 | 54.74 | 53.13 | 54.35 | +1.21% | 5,669,636 |
| 2026-02-02 | 52.75 | 53.90 | 52.75 | 53.70 | +1.69% | 3,170,066 |
| 2026-01-30 | 52.78 | 53.29 | 52.43 | 52.81 | -0.51% | 4,329,982 |
| 2026-01-29 | 53.35 | 53.71 | 52.53 | 53.08 | +0.53% | 2,670,629 |
| 2026-01-28 | 53.12 | 53.53 | 52.78 | 52.80 | -0.66% | 2,910,293 |
| 2026-01-27 | 54.65 | 54.65 | 53.08 | 53.15 | -2.92% | 4,674,498 |
| 2026-01-26 | 54.78 | 55.13 | 54.47 | 54.75 | +0.29% | 2,135,338 |
| 2026-01-23 | 54.60 | 54.80 | 53.93 | 54.59 | -0.24% | 3,540,818 |
| 2026-01-22 | 54.93 | 55.08 | 54.36 | 54.72 | +0.51% | 2,076,550 |
| 2026-01-21 | 53.23 | 54.94 | 52.74 | 54.44 | +3.30% | 4,564,575 |
| 2026-01-20 | 54.37 | 54.59 | 52.63 | 52.70 | -4.11% | 3,501,852 |
| 2026-01-16 | 54.78 | 55.19 | 54.34 | 54.96 | -0.99% | 3,207,910 |
| 2026-01-15 | 55.98 | 56.03 | 55.32 | 55.51 | -0.45% | 2,666,013 |
| 2026-01-14 | 54.70 | 55.77 | 54.70 | 55.76 | +1.98% | 2,828,261 |
| 2026-01-13 | 55.67 | 55.91 | 54.13 | 54.68 | -1.50% | 3,536,956 |
| 2026-01-12 | 54.87 | 55.64 | 54.66 | 55.51 | +0.93% | 2,348,131 |
| 2026-01-09 | 55.24 | 55.65 | 54.27 | 55.00 | -0.38% | 2,916,868 |
| 2026-01-08 | 53.88 | 55.89 | 53.88 | 55.21 | +1.98% | 3,740,436 |
| 2026-01-07 | 55.41 | 55.63 | 54.09 | 54.14 | -2.36% | 2,793,906 |
| 2026-01-06 | 53.48 | 55.55 | 53.41 | 55.45 | +3.05% | 5,328,045 |
| 2026-01-05 | 54.73 | 55.05 | 52.65 | 53.81 | -2.85% | 6,408,657 |
| 2026-01-02 | 55.33 | 55.70 | 55.00 | 55.39 | +0.33% | 2,691,267 |
| 2025-12-31 | 55.94 | 56.12 | 55.18 | 55.21 | -1.30% | 1,612,545 |
| 2025-12-30 | 56.08 | 56.19 | 55.89 | 55.94 | -0.37% | 2,068,871 |
| 2025-12-29 | 55.58 | 56.18 | 55.47 | 56.15 | +0.83% | 2,452,254 |
| 2025-12-26 | 55.40 | 55.74 | 55.39 | 55.69 | +0.41% | 1,380,192 |
| 2025-12-24 | 55.50 | 55.74 | 55.44 | 55.46 | -0.32% | 972,566 |
| 2025-12-23 | 55.77 | 55.91 | 55.28 | 55.64 | -0.07% | 1,612,663 |
| 2025-12-22 | 55.00 | 55.77 | 54.78 | 55.68 | +1.40% | 2,599,607 |
| 2025-12-19 | 54.49 | 55.01 | 54.44 | 54.91 | +0.44% | 12,085,492 |
| 2025-12-18 | 55.44 | 55.67 | 54.48 | 54.67 | -1.03% | 3,477,167 |
| 2025-12-17 | 54.53 | 55.73 | 54.47 | 55.24 | +1.06% | 3,801,585 |
| 2025-12-16 | 55.55 | 55.67 | 54.57 | 54.66 | -1.25% | 2,821,823 |
| 2025-12-15 | 55.30 | 55.48 | 54.76 | 55.35 | +0.76% | 3,388,541 |
| 2025-12-12 | 55.69 | 55.75 | 54.69 | 54.93 | -0.96% | 3,049,417 |
| 2025-12-11 | 54.70 | 55.52 | 54.64 | 55.46 | +1.20% | 2,410,402 |
| 2025-12-10 | 53.72 | 55.03 | 53.66 | 54.80 | +2.11% | 2,106,492 |
| 2025-12-09 | 54.06 | 54.38 | 53.62 | 53.67 | -0.85% | 2,119,394 |
| 2025-12-08 | 53.61 | 54.15 | 53.38 | 54.13 | +0.71% | 3,674,257 |
| 2025-12-05 | 53.24 | 54.09 | 53.13 | 53.75 | +0.69% | 2,461,547 |
| 2025-12-04 | 53.26 | 53.82 | 53.10 | 53.38 | -0.13% | 2,570,386 |
| 2025-12-03 | 53.25 | 53.60 | 53.05 | 53.45 | +0.58% | 2,063,632 |
| 2025-12-02 | 52.77 | 53.35 | 52.57 | 53.14 | +0.70% | 1,911,961 |
| 2025-12-01 | 53.06 | 53.52 | 52.74 | 52.77 | -1.33% | 2,493,108 |
| 2025-11-28 | 53.36 | 53.54 | 53.01 | 53.48 | +0.47% | 1,317,176 |
| 2025-11-26 | 53.11 | 53.55 | 53.00 | 53.23 | -0.09% | 2,171,944 |
| 2025-11-25 | 53.14 | 53.52 | 52.70 | 53.28 | +1.56% | 3,143,658 |
| 2025-11-24 | 52.86 | 53.15 | 52.45 | 52.46 | -0.68% | 4,210,535 |
| 2025-11-21 | 50.99 | 53.33 | 50.92 | 52.82 | +3.89% | 4,152,330 |
| 2025-11-20 | 50.91 | 51.66 | 50.37 | 50.84 | +0.83% | 3,644,550 |
| 2025-11-19 | 50.34 | 50.99 | 50.09 | 50.42 | +0.08% | 2,716,914 |
| 2025-11-18 | 50.31 | 50.81 | 50.10 | 50.38 | -0.28% | 2,638,349 |
| 2025-11-17 | 51.49 | 51.83 | 50.44 | 50.52 | -2.07% | 4,358,517 |
| 2025-11-14 | 51.48 | 51.97 | 51.47 | 51.59 | -0.71% | 4,473,435 |
| 2025-11-13 | 52.05 | 52.66 | 51.87 | 51.96 | -0.13% | 3,905,539 |
| 2025-11-12 | 51.85 | 52.52 | 51.80 | 52.03 | +0.29% | 2,894,383 |
| 2025-11-11 | 51.33 | 51.91 | 51.10 | 51.88 | +1.07% | 2,213,710 |
| 2025-11-10 | 51.35 | 51.58 | 50.87 | 51.33 | +0.20% | 2,547,860 |
| 2025-11-07 | 50.89 | 51.54 | 49.98 | 51.23 | +0.29% | 3,262,904 |
| 2025-11-06 | 50.71 | 51.36 | 50.52 | 51.08 | +1.69% | 3,692,574 |
| 2025-11-05 | 50.36 | 50.94 | 50.05 | 50.23 | -0.22% | 2,853,019 |
| 2025-11-04 | 49.82 | 50.39 | 49.63 | 50.34 | +0.48% | 2,569,750 |
| 2025-11-03 | 50.16 | 50.16 | 49.03 | 50.10 | -0.48% | 3,374,449 |
| 2025-10-31 | 50.86 | 50.97 | 49.95 | 50.34 | -1.78% | 3,578,922 |
| 2025-10-30 | 50.71 | 52.83 | 50.24 | 51.25 | +1.81% | 4,907,940 |
| 2025-10-29 | 54.92 | 55.93 | 49.77 | 50.34 | +2.40% | 9,478,977 |
| 2025-10-28 | 49.53 | 49.58 | 48.98 | 49.16 | -0.63% | 4,205,490 |
| 2025-10-27 | 49.81 | 49.95 | 49.26 | 49.47 | +0.00% | 2,263,939 |
| 2025-10-24 | 49.98 | 50.05 | 49.16 | 49.47 | -0.30% | 1,679,561 |
| 2025-10-23 | 49.18 | 49.75 | 48.88 | 49.62 | +1.10% | 1,467,689 |
| 2025-10-22 | 49.74 | 49.94 | 48.99 | 49.08 | -1.41% | 1,966,704 |
| 2025-10-21 | 49.17 | 50.16 | 49.10 | 49.78 | +1.01% | 1,503,485 |
| 2025-10-20 | 48.97 | 49.50 | 48.77 | 49.28 | +1.27% | 1,504,184 |
| 2025-10-17 | 48.39 | 48.86 | 48.29 | 48.66 | -0.06% | 1,796,960 |
| 2025-10-16 | 48.89 | 48.94 | 48.28 | 48.69 | +0.41% | 1,809,980 |
| 2025-10-15 | 48.44 | 49.55 | 48.10 | 48.49 | -1.10% | 3,537,520 |
| 2025-10-14 | 47.95 | 49.31 | 47.95 | 49.03 | +0.93% | 1,375,359 |
| 2025-10-13 | 48.24 | 48.86 | 48.03 | 48.58 | +1.63% | 1,888,519 |
| 2025-10-10 | 49.51 | 49.64 | 47.71 | 47.80 | -3.04% | 2,453,390 |
| 2025-10-09 | 50.02 | 50.02 | 49.16 | 49.30 | -1.08% | 1,958,021 |
| 2025-10-08 | 49.91 | 50.15 | 49.32 | 49.84 | +0.46% | 1,852,401 |
| 2025-10-07 | 50.25 | 50.29 | 49.31 | 49.61 | -0.84% | 1,829,059 |
| 2025-10-06 | 50.59 | 50.84 | 50.02 | 50.03 | -0.75% | 2,622,387 |
| 2025-10-03 | 49.82 | 50.72 | 49.80 | 50.41 | +1.27% | 3,435,982 |
| 2025-10-02 | 50.08 | 50.79 | 49.55 | 49.78 | -0.60% | 3,007,704 |
| 2025-10-01 | 48.90 | 50.22 | 48.69 | 50.08 | +2.22% | 4,234,612 |
| 2025-09-30 | 48.81 | 49.01 | 48.17 | 48.99 | +0.16% | 3,202,614 |
| 2025-09-29 | 48.78 | 49.26 | 48.55 | 48.91 | +0.78% | 3,322,600 |
| 2025-09-26 | 48.00 | 48.56 | 47.77 | 48.53 | +1.80% | 2,141,195 |
| 2025-09-25 | 47.94 | 47.94 | 47.31 | 47.67 | -1.02% | 3,422,103 |
| 2025-09-24 | 48.39 | 48.81 | 47.67 | 48.16 | -0.58% | 2,802,313 |
| 2025-09-23 | 48.47 | 49.26 | 48.11 | 48.44 | +0.25% | 2,940,203 |
| 2025-09-22 | 47.93 | 48.56 | 47.88 | 48.32 | -0.64% | 2,731,816 |
| 2025-09-19 | 49.06 | 49.06 | 48.12 | 48.63 | -0.41% | 9,949,870 |
| 2025-09-18 | 48.42 | 49.39 | 48.32 | 48.83 | +1.67% | 2,886,798 |
| 2025-09-17 | 48.94 | 49.74 | 47.85 | 48.03 | -1.48% | 4,800,227 |
| 2025-09-16 | 48.43 | 49.01 | 48.06 | 48.75 | +0.39% | 2,968,666 |
| 2025-09-15 | 49.04 | 49.10 | 48.48 | 48.56 | -0.55% | 3,455,224 |
| 2025-09-12 | 49.31 | 49.41 | 48.78 | 48.83 | -1.49% | 4,988,352 |
| 2025-09-11 | 47.94 | 49.74 | 47.70 | 49.57 | +3.81% | 6,155,300 |
| 2025-09-10 | 47.50 | 48.18 | 47.42 | 47.75 | +0.08% | 4,051,433 |
| 2025-09-09 | 47.80 | 47.91 | 47.01 | 47.71 | -0.56% | 3,538,187 |
| 2025-09-08 | 47.70 | 48.04 | 47.03 | 47.98 | +0.23% | 3,201,594 |
| 2025-09-05 | 47.77 | 48.40 | 47.41 | 47.87 | +0.61% | 3,314,857 |
| 2025-09-04 | 47.06 | 47.60 | 46.75 | 47.58 | +1.17% | 2,766,854 |
| 2025-09-03 | 47.22 | 47.44 | 46.66 | 47.03 | -0.70% | 2,848,614 |
| 2025-09-02 | 47.12 | 47.36 | 46.54 | 47.36 | -1.04% | 4,128,205 |
| 2025-08-29 | 47.98 | 48.41 | 47.69 | 47.86 | -0.31% | 2,948,741 |
| 2025-08-28 | 48.80 | 48.80 | 47.68 | 48.01 | -1.15% | 4,023,191 |
| 2025-08-27 | 48.39 | 48.93 | 48.28 | 48.57 | +0.12% | 2,315,633 |
| 2025-08-26 | 48.48 | 48.65 | 48.11 | 48.51 | +0.00% | 5,215,430 |
| 2025-08-25 | 49.13 | 49.25 | 48.47 | 48.51 | -1.62% | 2,753,748 |
| 2025-08-22 | 48.18 | 49.52 | 47.98 | 49.31 | +3.25% | 3,749,734 |
| 2025-08-21 | 48.00 | 48.71 | 47.62 | 47.76 | -0.58% | 4,113,589 |
| 2025-08-20 | 48.20 | 48.51 | 47.68 | 48.04 | -0.25% | 7,630,290 |
| 2025-08-19 | 47.97 | 48.73 | 47.80 | 48.16 | +0.86% | 2,665,828 |
| 2025-08-18 | 48.13 | 48.42 | 47.75 | 47.75 | -0.85% | 3,454,238 |
| 2025-08-15 | 48.01 | 48.37 | 47.77 | 48.16 | +0.75% | 5,626,837 |
| 2025-08-14 | 47.94 | 48.22 | 47.59 | 47.80 | -1.91% | 4,464,345 |
| 2025-08-13 | 47.86 | 48.87 | 47.61 | 48.73 | +2.27% | 6,250,902 |
| 2025-08-12 | 47.05 | 47.80 | 46.90 | 47.65 | +1.99% | 5,826,372 |
| 2025-08-11 | 47.19 | 47.41 | 46.34 | 46.72 | -0.81% | 3,920,235 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.35%). Worst month: Apr (-4.06%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Fortive Corp's (FTV) latest close?
61.71 on 2026-08-07, from the Closelook data lake's daily price record.
What is FTV's 52-week high and low?
64.56 high and 46.34 low over the trailing 52 weeks, as of 2026-08-07.
What is Fortive Corp's strongest and weakest month historically?
Historically, FTV's strongest calendar month has been Nov (average +7.35%) and its weakest Apr (average -4.06%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.