5 DAY PERFORMANCE
+1.86%
1 MONTH PERFORMANCE
-6.24%
3 MONTH PERFORMANCE
-7.70%
6 MONTH PERFORMANCE
+2.01%
YEAR-TO-DATE PERFORMANCE
+2.03%
1 YEAR PERFORMANCE
+15.83%
Fortive Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $55.18 | $55.09 (-0.16%) | $55.56 | $54.85 | 1.62 M | $16.76 B |
| 09/18/2026 | $55.10 | $55.00 (-0.18%) | $55.10 | $54.38 | 4.82 M | $16.73 B |
| 09/17/2026 | $55.77 | $55.07 (-1.26%) | $55.77 | $54.81 | 2.34 M | $16.75 B |
| 09/16/2026 | $56.48 | $55.30 (-2.09%) | $56.48 | $54.74 | 2.40 M | $16.82 B |
| 09/15/2026 | $55.19 | $56.45 (2.28%) | $56.83 | $54.99 | 2.98 M | $17.17 B |
| 09/14/2026 | $55.34 | $55.19 (-0.27%) | $55.34 | $54.27 | 1.83 M | $16.79 B |
| 09/11/2026 | $55.16 | $54.69 (-0.85%) | $55.20 | $54.59 | 1.25 M | $16.64 B |
| 09/10/2026 | $55.45 | $54.51 (-1.7%) | $55.47 | $54.13 | 1.50 M | $16.58 B |
| 09/09/2026 | $56.19 | $55.81 (-0.68%) | $56.61 | $55.77 | 2.19 M | $16.98 B |
| 09/08/2026 | $56.52 | $56.51 (-0.02%) | $57.04 | $56.24 | 2.21 M | $17.19 B |
| 09/04/2026 | $57.18 | $56.94 (-0.42%) | $57.46 | $56.83 | 2.25 M | $17.32 B |
| 09/03/2026 | $57.10 | $57.57 (0.82%) | $57.66 | $56.71 | 2.96 M | $17.51 B |
| 09/02/2026 | $57.42 | $56.60 (-1.43%) | $57.53 | $56.12 | 2.54 M | $17.22 B |
| 09/01/2026 | $58.67 | $56.80 (-3.19%) | $59.01 | $56.69 | 4.23 M | $17.28 B |
| 08/31/2026 | $59.39 | $58.84 (-0.93%) | $59.63 | $58.75 | 3.02 M | $17.90 B |
| 08/28/2026 | $60.23 | $59.69 (-0.9%) | $60.64 | $59.19 | 1.55 M | $18.16 B |
| 08/27/2026 | $59.96 | $59.92 (-0.07%) | $60.36 | $59.64 | 1.88 M | $18.23 B |
| 08/26/2026 | $59.70 | $60.25 (0.92%) | $60.80 | $59.70 | 1.68 M | $18.33 B |
| 08/25/2026 | $60.52 | $59.50 (-1.69%) | $60.52 | $59.42 | 2.22 M | $18.10 B |
| 08/24/2026 | $60.29 | $60.46 (0.28%) | $60.68 | $60.15 | 1.92 M | $18.39 B |
| 08/21/2026 | $59.84 | $60.08 (0.4%) | $60.27 | $59.61 | 1.76 M | $18.28 B |
| 08/20/2026 | $58.57 | $59.40 (1.42%) | $59.60 | $58.57 | 2.34 M | $18.07 B |
| 08/19/2026 | $59.59 | $58.90 (-1.16%) | $60.35 | $58.87 | 1.95 M | $17.92 B |
| 08/18/2026 | $60.78 | $59.45 (-2.19%) | $61.15 | $59.40 | 1.88 M | $18.08 B |
| 08/17/2026 | $61.32 | $60.64 (-1.11%) | $61.60 | $60.50 | 1.61 M | $18.45 B |
| 08/14/2026 | $61.69 | $61.62 (-0.11%) | $61.85 | $61.43 | 1.72 M | $18.74 B |
| 08/13/2026 | $61.89 | $61.81 (-0.13%) | $61.93 | $60.88 | 1.97 M | $18.80 B |
| 08/12/2026 | $61.47 | $61.54 (0.11%) | $61.68 | $60.88 | 1.40 M | $18.72 B |
| 08/11/2026 | $61.69 | $61.68 (-0.02%) | $62.63 | $61.63 | 1.63 M | $18.76 B |
| 08/10/2026 | $62.07 | $61.75 (-0.52%) | $62.07 | $61.03 | 2.02 M | $18.78 B |
| 08/07/2026 | $60.67 | $61.71 (1.71%) | $62.17 | $60.42 | 2.50 M | $18.77 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 |
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.
