5 DAY PERFORMANCE
-7.70%
1 MONTH PERFORMANCE
-4.74%
3 MONTH PERFORMANCE
+1.70%
6 MONTH PERFORMANCE
+1.24%
YEAR-TO-DATE PERFORMANCE
+2.03%
1 YEAR PERFORMANCE
+6.32%
Fortive Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $61.20 | $60.40 (-1.31%) | $61.50 | $59.88 | 4.22 M | $18.70 B |
| 05/05/2026 | $60.41 | $60.69 (0.46%) | $61.08 | $60.07 | 2.41 M | $18.79 B |
| 05/04/2026 | $59.19 | $60.08 (1.5%) | $61.16 | $59.19 | 3.17 M | $18.60 B |
| 05/01/2026 | $60.69 | $59.03 (-2.74%) | $60.85 | $58.50 | 3.26 M | $18.28 B |
| 04/30/2026 | $62.11 | $59.79 (-3.74%) | $62.81 | $57.80 | 7.36 M | $18.51 B |
| 04/29/2026 | $61.74 | $61.75 (0.02%) | $62.43 | $61.50 | 4.77 M | $19.12 B |
| 04/28/2026 | $62.18 | $61.77 (-0.66%) | $62.23 | $61.18 | 3.18 M | $19.12 B |
| 04/27/2026 | $61.17 | $62.01 (1.37%) | $62.28 | $61.12 | 4.56 M | $19.20 B |
| 04/24/2026 | $60.99 | $61.09 (0.16%) | $61.56 | $60.65 | 2.85 M | $18.91 B |
| 04/23/2026 | $60.97 | $61.11 (0.23%) | $61.40 | $60.49 | 2.32 M | $18.92 B |
| 04/22/2026 | $61.41 | $60.86 (-0.9%) | $61.74 | $60.44 | 2.59 M | $18.84 B |
| 04/21/2026 | $60.47 | $61.03 (0.93%) | $61.71 | $60.47 | 2.66 M | $18.89 B |
| 04/20/2026 | $60.25 | $60.97 (1.2%) | $61.03 | $60.04 | 2.15 M | $18.88 B |
| 04/17/2026 | $60.17 | $60.52 (0.58%) | $61.16 | $59.74 | 3.74 M | $18.74 B |
| 04/16/2026 | $59.35 | $59.65 (0.51%) | $60.21 | $59.34 | 2.85 M | $18.47 B |
| 04/15/2026 | $59.63 | $59.37 (-0.44%) | $59.77 | $58.72 | 2.24 M | $18.38 B |
| 04/14/2026 | $58.54 | $59.71 (2%) | $60.31 | $58.54 | 2.39 M | $18.49 B |
| 04/13/2026 | $58.12 | $59.82 (2.92%) | $60.02 | $58.12 | 3.56 M | $18.52 B |
| 04/10/2026 | $60.30 | $58.36 (-3.22%) | $60.50 | $57.95 | 3.80 M | $18.07 B |
| 04/09/2026 | $59.10 | $60.23 (1.91%) | $60.65 | $58.93 | 2.88 M | $18.65 B |
| 04/08/2026 | $58.04 | $59.38 (2.31%) | $59.43 | $57.92 | 2.81 M | $18.38 B |
| 04/07/2026 | $56.56 | $56.87 (0.55%) | $57.20 | $56.39 | 2.17 M | $17.61 B |
| 04/06/2026 | $55.88 | $56.71 (1.49%) | $56.79 | $55.71 | 2.13 M | $17.56 B |
| 04/02/2026 | $55.28 | $56.08 (1.45%) | $56.61 | $54.77 | 1.93 M | $17.36 B |
| 04/01/2026 | $55.53 | $55.90 (0.67%) | $56.17 | $55.27 | 2.50 M | $17.31 B |
| 03/31/2026 | $54.50 | $55.28 (1.43%) | $55.91 | $54.20 | 2.34 M | $17.11 B |
| 03/30/2026 | $54.54 | $53.62 (-1.69%) | $54.70 | $53.48 | 1.85 M | $16.60 B |
| 03/27/2026 | $54.51 | $53.92 (-1.08%) | $54.60 | $53.81 | 1.80 M | $16.69 B |
| 03/26/2026 | $54.42 | $54.81 (0.72%) | $55.41 | $54.37 | 1.96 M | $16.97 B |
| 03/25/2026 | $55.49 | $54.78 (-1.28%) | $55.83 | $53.86 | 2.01 M | $16.96 B |
| 03/24/2026 | $54.68 | $54.90 (0.4%) | $55.44 | $54.49 | 2.76 M | $17.00 B |
| 03/23/2026 | $56.14 | $55.39 (-1.34%) | $56.78 | $55.32 | 2.65 M | $17.15 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.
