5 DAY PERFORMANCE
-5.55%
1 MONTH PERFORMANCE
-1.58%
3 MONTH PERFORMANCE
+5.68%
6 MONTH PERFORMANCE
-8.58%
YEAR-TO-DATE PERFORMANCE
-10.76%
1 YEAR PERFORMANCE
-14.69%
Fortive Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $54.06 | $54.15 (0.16%) | $54.38 | $53.87 | 1.08 M | $17.94 B |
| 12/08/2025 | $53.61 | $54.13 (0.97%) | $54.15 | $53.38 | 3.67 M | $17.91 B |
| 12/05/2025 | $53.24 | $53.75 (0.96%) | $54.09 | $53.13 | 2.46 M | $17.78 B |
| 12/04/2025 | $53.26 | $53.38 (0.23%) | $53.82 | $53.10 | 2.57 M | $17.66 B |
| 12/03/2025 | $53.25 | $53.45 (0.38%) | $53.60 | $53.05 | 2.06 M | $17.68 B |
| 12/02/2025 | $52.77 | $53.14 (0.7%) | $53.36 | $52.57 | 1.91 M | $17.58 B |
| 12/01/2025 | $53.06 | $52.77 (-0.55%) | $53.52 | $52.74 | 2.49 M | $17.46 B |
| 11/28/2025 | $53.36 | $53.48 (0.22%) | $53.54 | $53.01 | 1.32 M | $17.69 B |
| 11/26/2025 | $53.11 | $53.23 (0.23%) | $53.55 | $53.00 | 2.17 M | $17.61 B |
| 11/25/2025 | $53.14 | $53.28 (0.26%) | $53.53 | $52.70 | 3.14 M | $17.63 B |
| 11/24/2025 | $52.86 | $52.46 (-0.76%) | $53.15 | $52.45 | 4.21 M | $17.35 B |
| 11/21/2025 | $50.99 | $52.82 (3.59%) | $53.33 | $50.92 | 4.15 M | $17.47 B |
| 11/20/2025 | $50.91 | $50.84 (-0.14%) | $51.66 | $50.37 | 3.64 M | $16.82 B |
| 11/19/2025 | $50.34 | $50.42 (0.16%) | $50.99 | $50.09 | 2.72 M | $16.68 B |
| 11/18/2025 | $50.31 | $50.38 (0.14%) | $50.81 | $50.10 | 2.64 M | $16.67 B |
| 11/17/2025 | $51.49 | $50.52 (-1.88%) | $51.83 | $50.44 | 4.36 M | $16.71 B |
| 11/14/2025 | $51.48 | $51.59 (0.21%) | $51.97 | $51.47 | 4.47 M | $17.07 B |
| 11/13/2025 | $52.05 | $51.96 (-0.17%) | $52.66 | $51.87 | 3.91 M | $17.19 B |
| 11/12/2025 | $51.85 | $52.03 (0.35%) | $52.53 | $51.80 | 2.89 M | $17.21 B |
| 11/11/2025 | $51.33 | $51.88 (1.07%) | $51.91 | $51.10 | 2.21 M | $17.16 B |
| 11/10/2025 | $51.35 | $51.33 (-0.04%) | $51.58 | $50.87 | 2.55 M | $16.98 B |
| 11/07/2025 | $50.89 | $51.23 (0.67%) | $51.54 | $49.99 | 3.26 M | $16.95 B |
| 11/06/2025 | $50.71 | $51.08 (0.73%) | $51.36 | $50.52 | 3.69 M | $16.90 B |
| 11/05/2025 | $50.36 | $50.23 (-0.26%) | $50.94 | $50.06 | 2.85 M | $16.62 B |
| 11/04/2025 | $49.82 | $50.34 (1.04%) | $50.39 | $49.63 | 2.57 M | $16.65 B |
| 11/03/2025 | $50.16 | $50.10 (-0.12%) | $50.16 | $49.03 | 3.37 M | $16.57 B |
| 10/31/2025 | $50.86 | $50.34 (-1.02%) | $50.97 | $49.95 | 3.58 M | $16.65 B |
| 10/30/2025 | $50.71 | $51.25 (1.06%) | $52.83 | $50.24 | 4.91 M | $16.95 B |
| 10/29/2025 | $54.92 | $50.34 (-8.34%) | $55.93 | $49.77 | 9.48 M | $16.65 B |
| 10/28/2025 | $49.53 | $49.16 (-0.75%) | $49.58 | $48.98 | 4.21 M | $16.26 B |
| 10/27/2025 | $49.81 | $49.47 (-0.68%) | $49.95 | $49.26 | 2.26 M | $16.36 B |
| 10/24/2025 | $49.98 | $49.47 (-1.02%) | $50.05 | $49.16 | 1.68 M | $16.80 B |
| 10/23/2025 | $49.18 | $49.62 (0.89%) | $49.75 | $48.88 | 1.47 M | $16.85 B |
| 10/22/2025 | $49.74 | $49.08 (-1.33%) | $49.94 | $49.00 | 1.97 M | $16.67 B |
| 10/21/2025 | $49.17 | $49.78 (1.24%) | $50.16 | $49.11 | 1.50 M | $16.91 B |
| 10/20/2025 | $48.97 | $49.28 (0.63%) | $49.50 | $48.77 | 1.50 M | $16.74 B |
| 10/17/2025 | $48.39 | $48.66 (0.56%) | $48.86 | $48.29 | 1.80 M | $16.52 B |
| 10/16/2025 | $48.89 | $48.69 (-0.41%) | $48.94 | $48.28 | 1.81 M | $16.54 B |
| 10/15/2025 | $48.44 | $48.49 (0.1%) | $49.55 | $48.10 | 3.54 M | $16.47 B |
| 10/14/2025 | $47.95 | $49.03 (2.25%) | $49.31 | $47.95 | 1.38 M | $16.65 B |
| 10/13/2025 | $48.24 | $48.58 (0.7%) | $48.86 | $48.03 | 1.89 M | $16.50 B |
| 10/10/2025 | $49.51 | $47.80 (-3.45%) | $49.64 | $47.71 | 2.45 M | $16.23 B |
| 10/09/2025 | $50.02 | $49.30 (-1.44%) | $50.02 | $49.16 | 1.96 M | $16.74 B |
| 10/08/2025 | $49.91 | $49.84 (-0.14%) | $50.15 | $49.32 | 1.85 M | $16.93 B |
| 10/07/2025 | $50.25 | $49.61 (-1.27%) | $50.29 | $49.31 | 1.83 M | $16.85 B |
| 10/06/2025 | $50.59 | $50.03 (-1.11%) | $50.84 | $50.02 | 2.62 M | $16.99 B |
| 10/03/2025 | $49.82 | $50.41 (1.18%) | $50.72 | $49.80 | 3.44 M | $17.12 B |
| 10/02/2025 | $50.08 | $49.78 (-0.6%) | $50.79 | $49.55 | 3.01 M | $16.91 B |
| 10/01/2025 | $48.90 | $50.08 (2.41%) | $50.22 | $48.69 | 4.23 M | $17.01 B |
| 09/30/2025 | $48.81 | $48.99 (0.37%) | $49.01 | $48.18 | 3.20 M | $16.64 B |
| 09/29/2025 | $48.78 | $48.91 (0.27%) | $49.26 | $48.55 | 3.32 M | $16.61 B |
| 09/26/2025 | $48.00 | $48.53 (1.1%) | $48.56 | $47.77 | 2.14 M | $16.48 B |
| 09/25/2025 | $47.94 | $47.67 (-0.56%) | $47.94 | $47.31 | 3.42 M | $16.19 B |
| 09/24/2025 | $48.39 | $48.16 (-0.48%) | $48.81 | $47.67 | 2.80 M | $16.36 B |
| 09/23/2025 | $48.47 | $48.44 (-0.06%) | $49.26 | $48.11 | 2.94 M | $16.45 B |
| 09/22/2025 | $47.93 | $48.32 (0.81%) | $48.56 | $47.88 | 2.73 M | $16.41 B |
| 09/19/2025 | $49.06 | $48.63 (-0.88%) | $49.06 | $48.12 | 9.95 M | $16.51 B |
| 09/18/2025 | $48.42 | $48.83 (0.85%) | $49.39 | $48.32 | 2.89 M | $16.58 B |
| 09/17/2025 | $48.94 | $48.03 (-1.86%) | $49.75 | $47.85 | 4.80 M | $16.31 B |
| 09/16/2025 | $48.43 | $48.75 (0.66%) | $49.01 | $48.07 | 2.97 M | $16.56 B |
| 09/15/2025 | $49.04 | $48.56 (-0.98%) | $49.11 | $48.48 | 3.46 M | $16.49 B |
| 09/12/2025 | $49.31 | $48.83 (-0.97%) | $49.41 | $48.78 | 4.99 M | $16.58 B |
| 09/11/2025 | $47.94 | $49.57 (3.4%) | $49.75 | $47.70 | 6.16 M | $16.83 B |
| 09/10/2025 | $47.50 | $47.75 (0.53%) | $48.18 | $47.43 | 4.05 M | $16.22 B |
| 09/09/2025 | $47.80 | $47.71 (-0.19%) | $47.91 | $47.01 | 3.54 M | $16.20 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.
