Fortive Corporation Common Stock (FTV)

Last Price55.84

Change+1.03 (1.88%)

NYSE · Last Trade: Oct 2nd, 3:20 AM EDT

Historical Prices For Fortive Corporation Common Stock (FTV)

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	54.81	55.91	54.64	55.84	2,154,226	55.84
9/30/2026	55.51	55.51	54.81	54.81	2,115,144	54.81
9/29/2026	55.56	55.76	54.76	55.41	1,565,014	55.41
9/28/2026	55.60	55.89	55.12	55.76	1,920,947	55.76
9/25/2026	55.45	56.44	55.41	56.09	1,702,830	56.09
9/24/2026	56.14	56.28	55.32	55.44	2,209,893	55.44
9/23/2026	55.68	56.41	55.59	56.26	1,647,089	56.26
9/22/2026	55.81	56.11	55.32	55.95	1,655,436	55.95
9/21/2026	55.18	55.56	54.85	55.09	1,616,203	55.09
9/18/2026	55.10	55.10	54.38	55.00	4,821,116	55.00
9/17/2026	55.77	55.77	54.81	55.07	2,343,981	55.07
9/16/2026	56.48	56.48	54.74	55.30	2,395,068	55.30
9/15/2026	55.19	56.83	54.99	56.45	2,979,778	56.45
9/14/2026	55.34	55.34	54.27	55.19	1,826,003	55.19
9/11/2026	55.16	55.20	54.59	54.69	1,278,398	54.69
9/10/2026	55.45	55.47	54.13	54.51	1,497,078	54.51
9/09/2026	56.19	56.61	55.77	55.81	2,191,675	55.81
9/08/2026	56.52	57.04	56.24	56.51	2,206,062	56.51
9/04/2026	57.18	57.46	56.83	56.94	2,249,887	56.94
9/03/2026	57.10	57.66	56.71	57.57	2,963,784	57.50
9/02/2026	57.42	57.53	56.12	56.60	2,544,099	56.53
9/01/2026	58.67	59.01	56.69	56.80	4,225,712	56.73
8/31/2026	59.39	59.63	58.75	58.84	3,018,930	58.77
8/28/2026	60.23	60.63	59.19	59.69	1,545,761	59.62
8/27/2026	59.96	60.36	59.63	59.92	1,876,524	59.85
8/26/2026	59.70	60.80	59.70	60.25	1,681,309	60.18
8/25/2026	60.52	60.52	59.42	59.50	2,220,843	59.43
8/24/2026	60.29	60.68	60.15	60.46	1,915,115	60.39
8/21/2026	59.84	60.27	59.61	60.08	1,755,418	60.01
8/20/2026	58.57	59.60	58.57	59.40	2,344,923	59.33
8/19/2026	59.59	60.34	58.87	58.90	1,947,376	58.83
8/18/2026	60.78	61.15	59.40	59.45	1,882,619	59.38
8/17/2026	61.32	61.60	60.50	60.64	1,609,878	60.57
8/14/2026	61.69	61.85	61.43	61.62	1,717,948	61.55
8/13/2026	61.89	61.92	60.88	61.81	1,967,722	61.73
8/12/2026	61.47	61.68	60.88	61.54	1,398,495	61.47
8/11/2026	61.69	62.63	61.63	61.68	1,625,570	61.60
8/10/2026	62.07	62.07	61.02	61.75	2,021,106	61.67
8/07/2026	60.67	62.17	60.41	61.71	2,503,006	61.63
8/06/2026	61.50	61.95	60.80	60.87	2,275,138	60.80
8/05/2026	60.64	61.56	60.19	61.34	2,572,535	61.27
8/04/2026	59.64	60.70	59.22	60.51	3,078,339	60.44
8/03/2026	59.24	60.16	59.13	59.46	2,937,414	59.39
7/31/2026	58.16	59.41	57.61	59.21	3,560,252	59.14
7/30/2026	59.96	60.05	57.48	58.48	4,602,154	58.41
7/29/2026	62.25	62.75	58.22	59.54	6,906,877	59.47
7/28/2026	63.50	64.56	63.17	64.09	4,220,091	64.01
7/27/2026	62.50	63.12	62.18	62.92	2,472,415	62.84
7/24/2026	60.88	62.50	60.56	62.31	2,757,849	62.23
7/23/2026	59.46	61.03	58.27	60.62	3,673,107	60.55
7/22/2026	60.67	60.98	60.00	60.25	2,276,110	60.18
7/21/2026	61.20	61.54	60.55	60.67	2,496,444	60.60
7/20/2026	61.70	61.70	60.89	60.99	1,807,606	60.92
7/17/2026	62.00	63.06	61.59	61.78	2,804,197	61.70
7/16/2026	60.68	62.51	60.53	62.45	1,969,740	62.37
7/15/2026	60.42	61.38	60.14	60.52	2,234,256	60.45
7/14/2026	62.45	62.52	60.45	60.68	3,001,917	60.61
7/13/2026	62.35	62.87	61.90	62.31	2,209,715	62.23
7/10/2026	61.17	62.51	61.17	62.20	1,544,221	62.12
7/09/2026	61.43	61.66	60.85	61.15	2,462,214	61.08
7/08/2026	61.92	62.00	60.84	61.27	1,866,995	61.20
7/07/2026	63.63	63.67	62.32	62.55	2,079,603	62.47
7/06/2026	62.54	64.33	62.18	63.60	3,335,064	63.52
7/02/2026	62.08	62.75	61.72	62.65	3,354,725	62.57