Get the Stockscreener App
49.78
0.60%
-0.30
After Hours:
49.78
Overview
News
Price History
Option Chain
Financials
Why FTV Down?
Discussions
Forecast
Dividend History
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 October 02, 2025, is $49.78.
- 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 33.42% to $49.78 now.
- The 52-week high stock price for FTV is $83.32, representing a 67.38% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for FTV is $46.34, indicating a -6.91% decrease from the current share price, occurred on August 11, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 02, 2025 | $50.79 | $49.55 | $1.24 | 3,007,526.0 | -0.60% |
| Oct 01, 2025 | $50.22 | $48.69 | $1.53 | 4,233,841.0 | +2.22% |
| Sep 30, 2025 | $49.01 | $48.17 | $0.835 | 3,201,266.0 | +0.16% |
| Sep 29, 2025 | $49.26 | $48.55 | $0.715 | 3,313,757.0 | +0.78% |
| Sep 26, 2025 | $48.56 | $47.77 | $0.795 | 2,144,699.0 | +1.80% |
| Sep 25, 2025 | $47.94 | $47.31 | $0.63 | 3,420,793.0 | -1.02% |
| Sep 24, 2025 | $48.81 | $47.67 | $1.14 | 2,800,537.0 | -0.58% |
| Sep 23, 2025 | $49.26 | $48.11 | $1.15 | 2,939,165.0 | +0.25% |
| Sep 22, 2025 | $48.56 | $47.88 | $0.68 | 2,731,714.0 | -0.64% |
| Sep 19, 2025 | $49.06 | $48.12 | $0.94 | 9,947,879.0 | -0.41% |
| Sep 18, 2025 | $49.39 | $48.32 | $1.07 | 2,886,255.0 | +1.67% |
| Sep 17, 2025 | $49.74 | $47.85 | $1.89 | 4,798,695.0 | -1.48% |
| Sep 16, 2025 | $49.01 | $48.06 | $0.94 | 2,966,682.0 | +0.39% |
| Sep 15, 2025 | $49.10 | $48.48 | $0.625 | 3,454,332.0 | -0.55% |
| Sep 12, 2025 | $49.41 | $48.78 | $0.63 | 4,987,599.0 | -1.49% |
| Sep 11, 2025 | $49.74 | $47.70 | $2.04 | 6,155,250.0 | +3.81% |
| Sep 10, 2025 | $48.18 | $47.42 | $0.7566 | 4,050,940.0 | +0.08% |
| Sep 09, 2025 | $47.91 | $47.01 | $0.895 | 3,477,146.0 | -0.56% |
| Sep 08, 2025 | $48.04 | $47.03 | $1.01 | 3,200,411.0 | +0.23% |
| Sep 05, 2025 | $48.40 | $47.41 | $0.985 | 3,300,995.0 | +0.61% |
| Sep 04, 2025 | $47.60 | $46.75 | $0.855 | 2,737,329.0 | +1.17% |
| Sep 03, 2025 | $47.44 | $46.66 | $0.785 | 2,798,900.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $50.79 | $48.69 | $2.10 | 10,248,893.0 | +1.61% |
| Sep, 2025 | $49.74 | $46.54 | $3.20 | 79,441,504.0 | +2.36% |
| Aug, 2025 | $49.52 | $46.34 | $3.18 | 94,946,030.0 | -0.15% |
| Jul, 2025 | $54.24 | $47.83 | $6.41 | 92,048,261.0 | -8.06% |
| Jun, 2025 | $73.77 | $50.00 | $23.77 | 60,841,981.0 | -25.73% |
| May, 2025 | $74.67 | $64.99 | $9.68 | 85,643,913.0 | +0.72% |
| 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% |
1.62%
1.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):