5 DAY PERFORMANCE
-4.57%
1 MONTH PERFORMANCE
-0.67%
3 MONTH PERFORMANCE
-6.30%
6 MONTH PERFORMANCE
+10.28%
YEAR-TO-DATE PERFORMANCE
+2.03%
1 YEAR PERFORMANCE
+11.19%
Fortive Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $61.20 | $60.10 (-1.8%) | $61.46 | $59.90 | 1.45 M | $18.64 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 | $19.33 B |
| 04/23/2026 | $60.97 | $61.11 (0.23%) | $61.40 | $60.49 | 2.32 M | $19.34 B |
| 04/22/2026 | $61.41 | $60.86 (-0.9%) | $61.74 | $60.44 | 2.59 M | $19.26 B |
| 04/21/2026 | $60.47 | $61.03 (0.93%) | $61.71 | $60.47 | 2.66 M | $19.31 B |
| 04/20/2026 | $60.25 | $60.97 (1.2%) | $61.03 | $60.04 | 2.15 M | $19.29 B |
| 04/17/2026 | $60.17 | $60.52 (0.58%) | $61.16 | $59.74 | 3.74 M | $19.15 B |
| 04/16/2026 | $59.35 | $59.65 (0.51%) | $60.21 | $59.34 | 2.85 M | $18.87 B |
| 04/15/2026 | $59.63 | $59.37 (-0.44%) | $59.77 | $58.72 | 2.24 M | $18.78 B |
| 04/14/2026 | $58.54 | $59.71 (2%) | $60.31 | $58.54 | 2.39 M | $18.89 B |
| 04/13/2026 | $58.12 | $59.82 (2.92%) | $60.02 | $58.12 | 3.56 M | $18.93 B |
| 04/10/2026 | $60.30 | $58.36 (-3.22%) | $60.50 | $57.95 | 3.80 M | $18.47 B |
| 04/09/2026 | $59.10 | $60.23 (1.91%) | $60.65 | $58.93 | 2.88 M | $19.06 B |
| 04/08/2026 | $58.04 | $59.38 (2.31%) | $59.43 | $57.92 | 2.81 M | $18.79 B |
| 04/07/2026 | $56.56 | $56.87 (0.55%) | $57.20 | $56.39 | 2.17 M | $17.99 B |
| 04/06/2026 | $55.88 | $56.71 (1.49%) | $56.79 | $55.71 | 2.13 M | $17.94 B |
| 04/02/2026 | $55.28 | $56.08 (1.45%) | $56.61 | $54.77 | 1.93 M | $17.74 B |
| 04/01/2026 | $55.53 | $55.90 (0.67%) | $56.17 | $55.27 | 2.50 M | $17.69 B |
| 03/31/2026 | $54.50 | $55.28 (1.43%) | $55.91 | $54.20 | 2.34 M | $17.49 B |
| 03/30/2026 | $54.54 | $53.62 (-1.69%) | $54.70 | $53.48 | 1.85 M | $16.97 B |
| 03/27/2026 | $54.51 | $53.92 (-1.08%) | $54.60 | $53.81 | 1.80 M | $17.06 B |
| 03/26/2026 | $54.42 | $54.81 (0.72%) | $55.41 | $54.37 | 1.96 M | $17.34 B |
| 03/25/2026 | $55.49 | $54.78 (-1.28%) | $55.83 | $53.86 | 2.01 M | $17.33 B |
| 03/24/2026 | $54.68 | $54.90 (0.4%) | $55.44 | $54.49 | 2.76 M | $17.37 B |
| 03/23/2026 | $56.14 | $55.39 (-1.34%) | $56.78 | $55.32 | 2.65 M | $17.53 B |
| 03/20/2026 | $55.50 | $55.22 (-0.5%) | $56.14 | $54.73 | 4.70 M | $17.47 B |
| 03/19/2026 | $54.29 | $55.55 (2.32%) | $55.87 | $54.05 | 4.14 M | $17.58 B |
| 03/18/2026 | $55.55 | $54.84 (-1.28%) | $55.69 | $54.51 | 3.97 M | $17.35 B |
| 03/17/2026 | $54.35 | $55.84 (2.74%) | $56.36 | $53.57 | 4.91 M | $17.67 B |
| 03/16/2026 | $54.63 | $53.76 (-1.59%) | $54.79 | $53.73 | 3.27 M | $17.01 B |
| 03/13/2026 | $54.51 | $54.27 (-0.44%) | $55.41 | $54.01 | 2.68 M | $17.17 B |
| 03/12/2026 | $55.86 | $54.89 (-1.74%) | $56.45 | $54.31 | 6.10 M | $17.37 B |
| 03/11/2026 | $55.60 | $56.31 (1.28%) | $56.55 | $55.31 | 3.07 M | $17.82 B |
| 03/10/2026 | $56.57 | $55.82 (-1.33%) | $56.66 | $55.69 | 2.51 M | $17.66 B |
| 03/09/2026 | $56.43 | $56.35 (-0.14%) | $56.92 | $55.41 | 4.67 M | $17.83 B |
| 03/06/2026 | $57.25 | $57.39 (0.24%) | $57.40 | $55.60 | 4.42 M | $18.16 B |
| 03/05/2026 | $57.50 | $58.03 (0.92%) | $58.22 | $57.01 | 4.12 M | $18.36 B |
| 03/04/2026 | $58.19 | $58.00 (-0.33%) | $58.40 | $57.58 | 1.90 M | $18.35 B |
| 03/03/2026 | $57.62 | $58.03 (0.71%) | $58.49 | $56.82 | 2.58 M | $18.36 B |
| 03/02/2026 | $58.43 | $58.58 (0.26%) | $58.92 | $57.94 | 2.50 M | $18.53 B |
| 02/27/2026 | $59.12 | $59.20 (0.14%) | $59.72 | $58.35 | 4.96 M | $18.73 B |
| 02/26/2026 | $58.72 | $59.80 (1.84%) | $60.37 | $58.39 | 4.31 M | $18.92 B |
| 02/25/2026 | $57.82 | $58.32 (0.86%) | $58.66 | $57.21 | 2.98 M | $18.45 B |
| 02/24/2026 | $57.29 | $57.68 (0.68%) | $58.79 | $57.18 | 2.50 M | $18.25 B |
| 02/23/2026 | $58.10 | $57.18 (-1.58%) | $58.53 | $56.49 | 3.53 M | $18.09 B |
| 02/20/2026 | $57.65 | $58.28 (1.09%) | $58.77 | $57.44 | 2.95 M | $18.44 B |
| 02/19/2026 | $57.98 | $57.86 (-0.21%) | $58.46 | $57.48 | 2.36 M | $18.31 B |
| 02/18/2026 | $56.99 | $58.33 (2.35%) | $58.79 | $56.79 | 3.76 M | $18.46 B |
| 02/17/2026 | $56.98 | $56.81 (-0.3%) | $57.65 | $56.28 | 4.20 M | $17.97 B |
| 02/13/2026 | $56.10 | $56.90 (1.43%) | $57.37 | $56.03 | 5.69 M | $18.00 B |
| 02/12/2026 | $59.00 | $56.00 (-5.08%) | $59.67 | $54.97 | 12.57 M | $17.72 B |
| 02/11/2026 | $62.00 | $58.71 (-5.31%) | $62.42 | $57.71 | 8.94 M | $18.58 B |
| 02/10/2026 | $60.80 | $61.92 (1.84%) | $61.96 | $60.58 | 3.18 M | $19.59 B |
| 02/09/2026 | $60.14 | $60.70 (0.93%) | $60.72 | $59.69 | 3.35 M | $19.21 B |
| 02/06/2026 | $61.00 | $60.12 (-1.44%) | $61.00 | $58.44 | 6.73 M | $19.02 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.
