5 DAY PERFORMANCE
-0.10%
1 MONTH PERFORMANCE
-6.31%
3 MONTH PERFORMANCE
-0.44%
6 MONTH PERFORMANCE
+3.97%
YEAR-TO-DATE PERFORMANCE
+2.03%
1 YEAR PERFORMANCE
-10.46%
Fortive Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $73.63 | $71.82 (-2.46%) | $73.70 | $71.77 | 3.16 M | $24.74 B |
| 03/12/2025 | $74.66 | $73.88 (-1.04%) | $75.15 | $73.60 | 2.41 M | $25.45 B |
| 03/11/2025 | $75.00 | $74.20 (-1.07%) | $75.18 | $73.62 | 2.94 M | $25.56 B |
| 03/10/2025 | $75.50 | $74.92 (-0.77%) | $75.83 | $74.35 | 2.94 M | $25.81 B |
| 03/07/2025 | $76.33 | $76.60 (0.35%) | $77.08 | $75.57 | 3.26 M | $26.39 B |
| 03/06/2025 | $77.50 | $77.20 (-0.39%) | $77.79 | $76.55 | 2.37 M | $26.60 B |
| 03/05/2025 | $77.44 | $78.11 (0.87%) | $78.72 | $77.27 | 4.12 M | $26.91 B |
| 03/04/2025 | $78.33 | $77.21 (-1.43%) | $78.56 | $76.71 | 2.64 M | $26.60 B |
| 03/03/2025 | $79.99 | $79.00 (-1.24%) | $80.74 | $78.54 | 3.56 M | $27.22 B |
| 02/28/2025 | $79.78 | $79.54 (-0.3%) | $80.00 | $78.56 | 4.22 M | $27.40 B |
| 02/27/2025 | $80.00 | $79.60 (-0.5%) | $80.86 | $79.56 | 2.17 M | $27.42 B |
| 02/26/2025 | $79.99 | $79.91 (-0.1%) | $80.74 | $79.41 | 2.91 M | $27.53 B |
| 02/25/2025 | $80.10 | $79.60 (-0.62%) | $80.64 | $78.72 | 4.19 M | $27.42 B |
| 02/24/2025 | $80.11 | $80.10 (-0.01%) | $80.69 | $79.92 | 2.50 M | $27.59 B |
| 02/21/2025 | $81.86 | $80.03 (-2.24%) | $81.86 | $79.71 | 3.25 M | $27.57 B |
| 02/20/2025 | $83.06 | $81.84 (-1.47%) | $83.32 | $81.84 | 2.34 M | $28.19 B |
| 02/19/2025 | $81.67 | $82.98 (1.6%) | $83.14 | $81.59 | 2.89 M | $28.59 B |
| 02/18/2025 | $80.95 | $81.76 (1%) | $81.99 | $80.50 | 2.50 M | $28.17 B |
| 02/14/2025 | $82.00 | $80.60 (-1.71%) | $82.28 | $80.52 | 2.71 M | $27.77 B |
| 02/13/2025 | $80.40 | $81.67 (1.58%) | $81.76 | $80.06 | 2.29 M | $28.14 B |
| 02/12/2025 | $79.08 | $80.17 (1.38%) | $80.21 | $78.97 | 1.89 M | $27.62 B |
| 02/11/2025 | $80.03 | $80.18 (0.19%) | $80.50 | $79.43 | 2.40 M | $27.62 B |
| 02/10/2025 | $80.38 | $80.50 (0.15%) | $81.14 | $79.74 | 3.58 M | $27.73 B |
| 02/07/2025 | $80.00 | $79.09 (-1.14%) | $80.34 | $77.76 | 4.26 M | $27.25 B |
| 02/06/2025 | $79.65 | $79.84 (0.24%) | $79.88 | $79.02 | 3.50 M | $27.50 B |
| 02/05/2025 | $79.94 | $79.49 (-0.56%) | $80.12 | $78.75 | 4.15 M | $27.38 B |
| 02/04/2025 | $80.14 | $80.11 (-0.04%) | $80.66 | $79.85 | 1.97 M | $27.60 B |
| 02/03/2025 | $79.67 | $80.24 (0.72%) | $81.05 | $79.32 | 2.50 M | $27.64 B |
| 01/31/2025 | $81.92 | $81.33 (-0.72%) | $82.50 | $81.25 | 1.88 M | $28.40 B |
| 01/30/2025 | $81.00 | $81.63 (0.78%) | $81.96 | $80.92 | 1.37 M | $28.51 B |
| 01/29/2025 | $80.22 | $80.65 (0.54%) | $80.92 | $80.05 | 1.72 M | $28.16 B |
| 01/28/2025 | $79.73 | $80.39 (0.83%) | $80.50 | $79.12 | 1.89 M | $28.07 B |
| 01/27/2025 | $79.81 | $79.77 (-0.05%) | $80.52 | $79.10 | 2.45 M | $27.86 B |
| 01/24/2025 | $80.30 | $80.52 (0.27%) | $80.69 | $80.21 | 1.49 M | $28.12 B |
| 01/23/2025 | $80.35 | $80.24 (-0.14%) | $80.68 | $79.69 | 2.21 M | $28.02 B |
| 01/22/2025 | $80.81 | $80.20 (-0.75%) | $81.00 | $79.77 | 2.26 M | $28.01 B |
| 01/21/2025 | $79.72 | $80.73 (1.27%) | $80.83 | $79.49 | 2.45 M | $28.19 B |
| 01/17/2025 | $79.30 | $78.91 (-0.49%) | $79.50 | $78.75 | 2.66 M | $27.56 B |
| 01/16/2025 | $78.50 | $78.70 (0.25%) | $78.71 | $77.96 | 2.36 M | $27.48 B |
| 01/15/2025 | $78.40 | $77.88 (-0.66%) | $78.50 | $77.34 | 2.75 M | $27.20 B |
| 01/14/2025 | $76.53 | $77.35 (1.07%) | $77.59 | $76.35 | 1.40 M | $27.01 B |
| 01/13/2025 | $75.00 | $76.09 (1.45%) | $76.27 | $74.82 | 2.14 M | $26.57 B |
| 01/10/2025 | $75.87 | $75.28 (-0.78%) | $75.99 | $74.78 | 2.43 M | $26.29 B |
| 01/08/2025 | $76.44 | $76.75 (0.41%) | $77.07 | $75.53 | 2.29 M | $26.80 B |
| 01/07/2025 | $76.55 | $76.65 (0.13%) | $77.16 | $76.21 | 2.45 M | $26.77 B |
| 01/06/2025 | $76.24 | $76.52 (0.37%) | $76.92 | $75.90 | 2.80 M | $26.72 B |
| 01/03/2025 | $74.47 | $75.90 (1.92%) | $75.99 | $74.35 | 1.73 M | $26.50 B |
| 01/02/2025 | $75.46 | $74.41 (-1.39%) | $75.69 | $74.28 | 1.87 M | $25.98 B |
| 12/31/2024 | $75.32 | $75.00 (-0.42%) | $75.85 | $74.82 | 1.23 M | $26.19 B |
| 12/30/2024 | $74.85 | $75.04 (0.25%) | $75.24 | $74.05 | 1.70 M | $26.20 B |
| 12/27/2024 | $75.50 | $75.65 (0.2%) | $76.13 | $75.19 | 2.35 M | $26.42 B |
| 12/26/2024 | $74.71 | $75.80 (1.46%) | $75.90 | $74.53 | 1.97 M | $26.47 B |
| 12/24/2024 | $74.43 | $75.00 (0.77%) | $75.12 | $74.25 | 655,000 | $26.19 B |
| 12/23/2024 | $73.90 | $74.46 (0.76%) | $74.79 | $73.58 | 3.00 M | $26.00 B |
| 12/20/2024 | $72.91 | $74.45 (2.11%) | $74.54 | $72.91 | 8.67 M | $26.00 B |
| 12/19/2024 | $73.86 | $73.24 (-0.84%) | $74.44 | $72.73 | 3.07 M | $25.58 B |
| 12/18/2024 | $75.82 | $73.66 (-2.85%) | $76.20 | $73.63 | 3.77 M | $25.72 B |
| 12/17/2024 | $76.44 | $75.73 (-0.93%) | $77.23 | $75.49 | 2.96 M | $26.44 B |
| 12/16/2024 | $76.90 | $76.85 (-0.07%) | $77.34 | $76.48 | 2.05 M | $26.84 B |
| 12/13/2024 | $76.80 | $76.86 (0.08%) | $76.96 | $76.06 | 1.98 M | $26.84 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.
