75.75
price up icon1.68%   1.25
pre-market  Pre-market:  75.75  
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 November 20, 2024, is $75.75.
  • 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 103.03% to $75.75 now.
  • The 52-week high stock price for FTV is $87.10, representing a 14.98% increase from the current share price, occurred on March 22, 2024.
  • The 52-week low stock price for FTV is $66.15, indicating a -12.67% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Fortive Corp (FTV) stock in the beginning of 2023 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
Nov 20, 2024 $75.77 $74.58 $1.19 3,246,293.0 +1.68%
Nov 19, 2024 $74.77 $73.81 $0.955 2,260,369.0 -0.15%
Nov 18, 2024 $74.89 $74.14 $0.75 2,235,700.0 -0.28%
Nov 15, 2024 $75.57 $74.56 $1.01 3,391,509.0 -1.04%
Nov 14, 2024 $76.57 $75.60 $0.97 3,002,531.0 -0.76%
Nov 13, 2024 $76.66 $74.84 $1.82 2,725,968.0 +1.52%
Nov 12, 2024 $76.52 $74.67 $1.85 2,448,356.0 -1.46%
Nov 11, 2024 $76.71 $75.42 $1.29 3,261,922.0 +1.28%
Nov 08, 2024 $75.30 $73.77 $1.53 3,705,761.0 +1.61%
Nov 07, 2024 $74.42 $73.30 $1.12 3,640,734.0 -0.38%
Nov 06, 2024 $74.53 $73.04 $1.48 4,168,905.0 +4.06%
Nov 05, 2024 $72.10 $71.00 $1.10 3,704,390.0 +0.32%
Nov 04, 2024 $71.74 $70.81 $0.93 3,248,608.0 -0.25%
Nov 01, 2024 $72.18 $71.19 $0.99 3,271,235.0 -0.13%
Oct 31, 2024 $72.57 $71.25 $1.32 3,081,206.0 -0.92%
Oct 30, 2024 $74.48 $71.91 $2.57 3,621,076.0 -3.36%
Oct 29, 2024 $75.22 $74.10 $1.12 3,741,681.0 -0.75%
Oct 28, 2024 $75.93 $74.96 $0.97 2,491,481.0 +0.25%
Oct 25, 2024 $75.76 $74.37 $1.39 2,610,164.0 -0.07%
Oct 24, 2024 $75.72 $74.94 $0.785 2,276,826.0 -0.65%
Oct 23, 2024 $76.11 $75.03 $1.08 4,811,596.0 -0.46%
Oct 22, 2024 $76.92 $75.78 $1.14 1,956,889.0 -1.63%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $76.71 $70.81 $5.90 47,558,574.0 +6.05%
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%

Fortive Corp Stock (FTV) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $69.00 $62.72 $6.28 28,928,781.0 -4.89%
Nov, 2022 $69.42 $61.38 $8.04 41,021,999.0 +5.71%
Oct, 2022 $64.66 $57.43 $7.23 45,339,393.0 +9.61%
Sep, 2022 $66.94 $58.02 $8.92 35,883,018.0 -7.94%
Aug, 2022 $69.07 $63.17 $5.90 36,511,715.0 -1.77%
Jul, 2022 $64.79 $52.47 $12.32 29,920,364.0 +18.53%
Jun, 2022 $63.99 $53.05 $10.94 39,971,141.0 -11.95%
May, 2022 $63.21 $56.38 $6.83 65,313,069.0 +7.43%
Apr, 2022 $61.55 $56.27 $5.28 54,234,989.0 -5.63%
Mar, 2022 $64.84 $56.06 $8.78 85,670,882.0 -5.90%
Feb, 2022 $71.78 $60.96 $10.82 69,575,483.0 -8.21%
Jan, 2022 $76.53 $67.58 $8.95 54,139,004.0 -7.54%
$165.48
price up icon 8.78%
scientific_technical_instruments TDY
$470.45
price up icon 1.21%
$70.48
price up icon 1.16%
$103.38
price down icon 0.83%
$205.59
price down icon 0.86%
Cap:     |  Volume (24h):