5 DAY PERFORMANCE
-4.86%
1 MONTH PERFORMANCE
-9.94%
3 MONTH PERFORMANCE
-7.50%
6 MONTH PERFORMANCE
-6.30%
YEAR-TO-DATE PERFORMANCE
+2.03%
1 YEAR PERFORMANCE
+18.71%
Fortive Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $60.67 | $62.10 (2.36%) | $62.17 | $60.44 | 564.28 K | $18.78 B |
| 08/06/2026 | $61.50 | $60.87 (-1.02%) | $61.95 | $60.80 | 2.28 M | $18.52 B |
| 08/05/2026 | $60.64 | $61.34 (1.15%) | $61.56 | $60.19 | 2.57 M | $18.66 B |
| 08/04/2026 | $59.64 | $60.51 (1.46%) | $60.70 | $59.22 | 3.08 M | $18.41 B |
| 08/03/2026 | $59.24 | $59.46 (0.37%) | $60.16 | $59.13 | 2.94 M | $18.09 B |
| 07/31/2026 | $58.16 | $59.21 (1.81%) | $59.41 | $57.61 | 3.56 M | $18.01 B |
| 07/30/2026 | $59.96 | $58.48 (-2.47%) | $60.05 | $57.48 | 4.60 M | $17.79 B |
| 07/29/2026 | $62.25 | $59.54 (-4.35%) | $62.75 | $58.22 | 6.91 M | $18.11 B |
| 07/28/2026 | $63.50 | $64.09 (0.93%) | $64.56 | $63.18 | 4.22 M | $19.50 B |
| 07/27/2026 | $62.50 | $62.92 (0.67%) | $63.12 | $62.18 | 2.47 M | $19.14 B |
| 07/24/2026 | $60.88 | $62.31 (2.35%) | $62.50 | $60.57 | 2.76 M | $19.29 B |
| 07/23/2026 | $59.46 | $60.62 (1.95%) | $61.03 | $58.27 | 3.67 M | $18.77 B |
| 07/22/2026 | $60.67 | $60.25 (-0.69%) | $60.98 | $60.00 | 2.28 M | $18.65 B |
| 07/21/2026 | $61.20 | $60.67 (-0.87%) | $61.54 | $60.55 | 2.50 M | $18.78 B |
| 07/20/2026 | $61.70 | $60.99 (-1.15%) | $61.70 | $60.89 | 1.81 M | $18.88 B |
| 07/17/2026 | $62.00 | $61.78 (-0.35%) | $63.06 | $61.59 | 2.80 M | $19.13 B |
| 07/16/2026 | $60.68 | $62.45 (2.92%) | $62.51 | $60.53 | 1.97 M | $19.33 B |
| 07/15/2026 | $60.42 | $60.52 (0.17%) | $61.38 | $60.14 | 2.23 M | $18.74 B |
| 07/14/2026 | $62.45 | $60.68 (-2.83%) | $62.52 | $60.45 | 3.00 M | $18.79 B |
| 07/13/2026 | $62.35 | $62.31 (-0.06%) | $62.87 | $61.90 | 2.21 M | $19.29 B |
| 07/10/2026 | $61.17 | $62.20 (1.68%) | $62.51 | $61.17 | 1.54 M | $19.26 B |
| 07/09/2026 | $61.43 | $61.15 (-0.46%) | $61.66 | $60.85 | 2.46 M | $18.93 B |
| 07/08/2026 | $61.92 | $61.27 (-1.05%) | $62.00 | $60.84 | 1.87 M | $18.97 B |
| 07/07/2026 | $63.63 | $62.55 (-1.7%) | $63.67 | $62.32 | 2.08 M | $19.37 B |
| 07/06/2026 | $62.54 | $63.60 (1.69%) | $64.33 | $62.18 | 3.34 M | $19.69 B |
| 07/02/2026 | $62.08 | $62.65 (0.92%) | $62.75 | $61.72 | 3.35 M | $19.40 B |
| 07/01/2026 | $61.18 | $61.80 (1.01%) | $62.40 | $60.82 | 2.23 M | $19.13 B |
| 06/30/2026 | $60.43 | $61.09 (1.09%) | $61.35 | $60.12 | 2.85 M | $18.91 B |
| 06/29/2026 | $61.13 | $60.67 (-0.75%) | $61.41 | $60.19 | 1.94 M | $18.78 B |
| 06/26/2026 | $61.63 | $61.48 (-0.24%) | $61.73 | $61.01 | 3.56 M | $19.03 B |
| 06/25/2026 | $60.90 | $61.73 (1.36%) | $61.99 | $60.67 | 2.60 M | $19.11 B |
| 06/24/2026 | $60.94 | $60.39 (-0.9%) | $61.09 | $59.73 | 3.33 M | $18.70 B |
| 06/23/2026 | $61.17 | $60.34 (-1.36%) | $61.31 | $60.10 | 1.88 M | $18.68 B |
| 06/22/2026 | $61.06 | $61.67 (1%) | $62.10 | $60.68 | 2.56 M | $19.09 B |
| 06/18/2026 | $61.40 | $61.03 (-0.6%) | $61.40 | $60.39 | 5.62 M | $18.89 B |
| 06/17/2026 | $61.31 | $60.68 (-1.03%) | $63.00 | $60.62 | 3.44 M | $18.79 B |
| 06/16/2026 | $60.53 | $61.43 (1.49%) | $61.52 | $60.00 | 2.65 M | $19.02 B |
| 06/15/2026 | $60.94 | $60.28 (-1.08%) | $61.16 | $59.67 | 3.11 M | $18.66 B |
| 06/12/2026 | $59.63 | $60.14 (0.86%) | $60.81 | $59.62 | 2.17 M | $18.62 B |
| 06/11/2026 | $60.29 | $59.84 (-0.75%) | $60.50 | $58.73 | 2.94 M | $18.53 B |
| 06/10/2026 | $62.59 | $60.06 (-4.04%) | $63.40 | $59.97 | 3.10 M | $18.59 B |
| 06/09/2026 | $61.60 | $62.78 (1.92%) | $62.83 | $61.13 | 4.16 M | $19.44 B |
| 06/08/2026 | $60.70 | $61.16 (0.76%) | $61.44 | $60.44 | 3.01 M | $18.94 B |
| 06/05/2026 | $61.63 | $61.28 (-0.57%) | $61.75 | $60.95 | 2.33 M | $18.97 B |
| 06/04/2026 | $61.12 | $61.47 (0.57%) | $61.71 | $60.46 | 3.34 M | $19.03 B |
| 06/03/2026 | $60.22 | $60.60 (0.63%) | $61.24 | $60.06 | 3.34 M | $18.76 B |
| 06/02/2026 | $58.74 | $60.16 (2.42%) | $60.32 | $58.63 | 5.34 M | $18.63 B |
| 06/01/2026 | $58.11 | $58.72 (1.05%) | $59.21 | $57.88 | 5.55 M | $18.18 B |
| 05/29/2026 | $58.55 | $58.32 (-0.39%) | $59.47 | $58.18 | 7.97 M | $18.06 B |
| 05/28/2026 | $59.60 | $59.17 (-0.72%) | $59.60 | $58.43 | 3.14 M | $18.32 B |
| 05/27/2026 | $60.46 | $59.91 (-0.91%) | $60.68 | $59.78 | 1.84 M | $18.55 B |
| 05/26/2026 | $59.22 | $60.32 (1.86%) | $60.33 | $58.58 | 2.45 M | $18.68 B |
| 05/22/2026 | $58.86 | $59.13 (0.46%) | $59.46 | $58.58 | 2.05 M | $18.31 B |
| 05/21/2026 | $58.78 | $59.02 (0.41%) | $59.52 | $57.75 | 2.37 M | $18.27 B |
| 05/20/2026 | $58.13 | $59.03 (1.55%) | $59.16 | $57.38 | 3.49 M | $18.28 B |
| 05/19/2026 | $59.01 | $58.20 (-1.37%) | $59.52 | $58.19 | 2.74 M | $18.02 B |
| 05/18/2026 | $58.94 | $59.01 (0.12%) | $59.54 | $58.72 | 2.34 M | $18.27 B |
| 05/15/2026 | $58.84 | $58.72 (-0.2%) | $59.50 | $58.70 | 2.91 M | $18.18 B |
| 05/14/2026 | $59.81 | $58.92 (-1.49%) | $60.10 | $58.40 | 3.45 M | $18.24 B |
| 05/13/2026 | $60.15 | $59.42 (-1.21%) | $60.52 | $59.05 | 2.68 M | $18.40 B |
| 05/12/2026 | $60.59 | $60.27 (-0.53%) | $60.67 | $59.46 | 2.26 M | $18.66 B |
| 05/11/2026 | $61.19 | $60.31 (-1.44%) | $61.57 | $60.14 | 2.55 M | $18.67 B |
| 05/08/2026 | $60.88 | $60.43 (-0.74%) | $61.12 | $60.34 | 2.77 M | $18.71 B |
| 05/07/2026 | $60.71 | $60.90 (0.31%) | $61.15 | $59.96 | 2.81 M | $18.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
