5 DAY PERFORMANCE
-13.64%
1 MONTH PERFORMANCE
-2.69%
3 MONTH PERFORMANCE
-7.46%
6 MONTH PERFORMANCE
-6.74%
YEAR-TO-DATE PERFORMANCE
+2.03%
1 YEAR PERFORMANCE
+10.28%
Fortive Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $68.57 | $65.42 (-4.59%) | $68.85 | $65.42 | 4.86 M | $19.65 B |
| 11/04/2026 | $67.63 | $68.34 (1.05%) | $68.94 | $66.55 | 5.42 M | $20.53 B |
| 11/03/2026 | $66.86 | $66.81 (-0.07%) | $67.63 | $66.11 | 3.43 M | $20.07 B |
| 11/02/2026 | $66.00 | $66.84 (1.27%) | $67.30 | $65.95 | 3.84 M | $20.08 B |
| 10/30/2026 | $65.84 | $65.23 (-0.93%) | $67.03 | $64.55 | 4.90 M | $19.60 B |
| 10/29/2026 | $64.75 | $65.84 (1.68%) | $65.87 | $64.09 | 3.77 M | $19.78 B |
| 10/28/2026 | $65.35 | $64.11 (-1.9%) | $67.03 | $63.19 | 6.34 M | $19.26 B |
| 10/27/2026 | $60.91 | $61.62 (1.17%) | $61.73 | $60.35 | 4.01 M | $18.51 B |
| 10/26/2026 | $60.67 | $60.78 (0.18%) | $61.02 | $59.82 | 3.13 M | $18.26 B |
| 10/23/2026 | $59.64 | $60.25 (1.02%) | $60.94 | $59.64 | 3.36 M | $18.33 B |
| 10/22/2026 | $57.97 | $60.05 (3.59%) | $60.12 | $57.32 | 2.82 M | $18.27 B |
| 10/21/2026 | $58.47 | $58.64 (0.29%) | $58.88 | $58.27 | 2.28 M | $17.84 B |
| 10/20/2026 | $57.46 | $58.36 (1.57%) | $58.65 | $57.44 | 2.09 M | $17.75 B |
| 10/19/2026 | $57.78 | $57.48 (-0.52%) | $57.98 | $57.29 | 1.18 M | $17.49 B |
| 10/16/2026 | $57.97 | $57.79 (-0.31%) | $58.54 | $57.26 | 1.30 M | $17.58 B |
| 10/15/2026 | $57.57 | $57.78 (0.36%) | $58.11 | $56.87 | 1.99 M | $17.58 B |
| 10/14/2026 | $57.79 | $57.24 (-0.95%) | $58.08 | $57.08 | 2.13 M | $17.41 B |
| 10/13/2026 | $57.68 | $58.07 (0.68%) | $58.09 | $56.95 | 1.90 M | $17.66 B |
| 10/12/2026 | $57.26 | $57.37 (0.19%) | $58.00 | $57.10 | 1.06 M | $17.45 B |
| 10/09/2026 | $57.01 | $57.26 (0.44%) | $57.29 | $56.43 | 1.58 M | $17.42 B |
| 10/08/2026 | $56.36 | $56.42 (0.11%) | $56.65 | $55.57 | 2.19 M | $17.16 B |
| 10/07/2026 | $57.54 | $56.52 (-1.77%) | $57.59 | $56.06 | 1.77 M | $17.19 B |
| 10/06/2026 | $57.67 | $57.89 (0.38%) | $58.28 | $57.55 | 2.45 M | $17.61 B |
| 10/05/2026 | $57.35 | $57.38 (0.05%) | $57.92 | $56.98 | 3.65 M | $17.45 B |
| 10/02/2026 | $56.35 | $57.47 (1.99%) | $57.69 | $56.06 | 2.59 M | $17.48 B |
| 10/01/2026 | $54.81 | $55.84 (1.88%) | $55.92 | $54.64 | 2.15 M | $16.99 B |
| 09/30/2026 | $55.51 | $54.81 (-1.26%) | $55.51 | $54.81 | 2.12 M | $16.67 B |
| 09/29/2026 | $55.56 | $55.41 (-0.27%) | $55.76 | $54.76 | 1.57 M | $16.86 B |
| 09/28/2026 | $55.60 | $55.76 (0.29%) | $55.89 | $55.12 | 1.92 M | $16.96 B |
| 09/25/2026 | $55.45 | $56.09 (1.15%) | $56.44 | $55.41 | 1.70 M | $17.06 B |
| 09/24/2026 | $56.14 | $55.44 (-1.25%) | $56.29 | $55.32 | 2.21 M | $16.86 B |
| 09/23/2026 | $55.68 | $56.26 (1.04%) | $56.41 | $55.59 | 1.65 M | $17.11 B |
| 09/22/2026 | $55.81 | $55.95 (0.25%) | $56.11 | $55.32 | 1.66 M | $17.02 B |
| 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 |
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.
