70.86
price up icon1.69%   1.19
after-market After Hours: 70.86
loading

Fortive Corp Stock (FTV) Price History

The historical daily chart and data for Fortive Corp stock (FTV), show that the latest closing stock price as of May 27, 2025, is $70.86.
  • Fortive Corp all-time high stock price is $89.48, occurred on April 24, 2019.
  • The lowest Fortive Corp stock price recorded was $37.31 on March 18, 2020. Since then, Fortive Corp's stock price has risen over 89.92% to $70.86 now.
  • The 52-week high stock price for FTV is $83.32, representing a 17.58% increase from the current share price, occurred on February 20, 2025.
  • The 52-week low stock price for FTV is $60.38, indicating a -14.78% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Fortive Corp (FTV) stock in the beginning of 2024 was $73.58. The stock closed the year at $64.25, a loss of over -12.68% for the year.
The table below shows more information about FTV historical price data:
Date High Low High - Low Volume % Change
May 27, 2025 $70.87 $69.97 $0.90 5,311,998.0 +1.71%
May 23, 2025 $70.09 $68.95 $1.14 3,294,221.0 -0.68%
May 22, 2025 $70.69 $69.77 $0.92 2,469,609.0 +0.07%
May 21, 2025 $71.73 $70.07 $1.66 3,181,436.0 -2.57%
May 20, 2025 $72.60 $71.78 $0.818 3,606,578.0 -0.92%
May 19, 2025 $72.79 $72.03 $0.76 4,170,962.0 -0.78%
May 16, 2025 $73.28 $72.06 $1.22 3,225,021.0 +0.98%
May 15, 2025 $72.98 $72.19 $0.795 3,861,318.0 -0.30%
May 14, 2025 $73.81 $72.68 $1.13 2,571,241.0 -1.29%
May 13, 2025 $74.67 $73.51 $1.16 3,206,367.0 -0.12%
May 12, 2025 $74.29 $73.08 $1.21 4,190,255.0 +4.57%
May 09, 2025 $70.79 $69.86 $0.928 3,456,499.0 +0.99%
May 08, 2025 $70.44 $68.63 $1.81 3,359,437.0 +2.65%
May 07, 2025 $68.78 $67.55 $1.23 4,049,173.0 +1.16%
May 06, 2025 $68.23 $66.62 $1.61 3,464,917.0 -0.50%
May 05, 2025 $68.07 $66.92 $1.15 3,728,445.0 +0.06%
May 02, 2025 $68.52 $66.86 $1.66 5,612,642.0 +1.15%
May 01, 2025 $67.16 $64.99 $2.17 10,813,637.0 -4.18%
Apr 30, 2025 $69.85 $67.78 $2.07 2,800,674.0 +0.87%
Apr 29, 2025 $69.37 $68.39 $0.98 2,002,840.0 +0.41%

Fortive Corp Stock (FTV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Fortive Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FTV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fortive Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Fortive Corp Stock (FTV) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $74.67 $64.99 $9.68 78,885,754.0 +1.68%
Apr, 2025 $74.52 $60.38 $14.13 64,267,712.0 -4.77%
Mar, 2025 $80.74 $71.45 $9.29 47,343,851.0 -8.00%
Feb, 2025 $83.32 $77.76 $5.56 53,402,384.0 -2.20%
Jan, 2025 $82.50 $74.28 $8.22 40,383,094.0 +8.44%

Fortive Corp Stock (FTV) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $79.73 $72.73 $7.00 44,829,200.0 -5.41%
Nov, 2024 $80.16 $70.81 $9.35 59,706,292.0 +11.06%
Oct, 2024 $79.37 $71.25 $8.12 49,335,613.0 -9.50%
Sep, 2024 $79.88 $70.23 $9.65 53,438,090.0 +6.09%
Aug, 2024 $74.58 $66.15 $8.43 45,522,126.0 +3.55%
Jul, 2024 $79.37 $67.91 $11.46 40,066,834.0 -3.04%
Jun, 2024 $74.97 $71.44 $3.53 29,573,792.0 -0.46%
May, 2024 $78.32 $72.93 $5.39 29,834,206.0 -1.10%
Apr, 2024 $85.93 $72.52 $13.41 39,933,487.0 -12.50%
Mar, 2024 $87.10 $83.70 $3.40 30,150,186.0 +1.05%
Feb, 2024 $86.61 $78.01 $8.60 35,179,908.0 +8.89%
Jan, 2024 $82.17 $70.50 $11.67 34,367,691.0 +6.18%

Fortive Corp Stock (FTV) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $74.14 $68.14 $6.00 36,341,261.0 +6.74%
Nov, 2023 $69.04 $64.44 $4.60 47,776,215.0 +5.67%
Oct, 2023 $77.34 $63.05 $14.29 48,131,262.0 -11.97%
Sep, 2023 $79.50 $73.03 $6.47 31,022,640.0 -5.95%
Aug, 2023 $79.90 $75.33 $4.57 44,753,454.0 +0.64%
Jul, 2023 $78.36 $71.64 $6.72 34,512,305.0 +4.79%
Jun, 2023 $74.87 $64.65 $10.22 38,012,557.0 +14.84%
May, 2023 $68.33 $62.97 $5.36 53,721,113.0 +3.20%
Apr, 2023 $68.40 $62.70 $5.70 42,496,444.0 -7.45%
Mar, 2023 $68.68 $63.01 $5.67 46,916,667.0 +2.27%
Feb, 2023 $69.78 $64.68 $5.10 39,576,128.0 -2.01%
Jan, 2023 $68.05 $63.05 $5.00 32,662,517.0 +5.88%
scientific_technical_instruments TDY
$494.95
price up icon 1.76%
$162.26
price up icon 1.39%
$71.92
price up icon 1.94%
$81.19
price up icon 3.49%
$205.51
price up icon 2.40%
Cap:     |  Volume (24h):