75.97
0.31%
-0.24
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 April 26, 2024, is $75.97.
- 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 103.62% to $75.97 now.
- The 52-week high stock price for FTV is $87.10, representing a 14.65% increase from the current share price, occurred on March 22, 2024.
- The 52-week low stock price for FTV is $62.90, indicating a -17.21% decrease from the current share price, occurred on April 28, 2023.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Apr 26, 2024 | $76.46 | $75.58 | $0.88 | 1,900,919.0 | -0.31% |
Apr 25, 2024 | $76.33 | $74.78 | $1.55 | 2,367,667.0 | +0.21% |
Apr 24, 2024 | $78.56 | $72.52 | $6.05 | 6,373,766.0 | -5.76% |
Apr 23, 2024 | $81.16 | $80.42 | $0.735 | 1,634,715.0 | +0.42% |
Apr 22, 2024 | $81.06 | $79.76 | $1.30 | 1,494,146.0 | +1.09% |
Apr 19, 2024 | $80.53 | $79.31 | $1.22 | 2,410,503.0 | -0.86% |
Apr 18, 2024 | $81.16 | $80.05 | $1.11 | 1,499,381.0 | -0.02% |
Apr 17, 2024 | $80.95 | $79.67 | $1.28 | 1,841,226.0 | -1.04% |
Apr 16, 2024 | $81.60 | $80.79 | $0.81 | 938,462.0 | -0.69% |
Apr 15, 2024 | $83.66 | $81.25 | $2.41 | 1,553,031.0 | -0.98% |
Apr 12, 2024 | $82.98 | $81.95 | $1.03 | 1,292,107.0 | -1.29% |
Apr 11, 2024 | $84.03 | $82.86 | $1.17 | 1,160,335.0 | +0.31% |
Apr 10, 2024 | $83.97 | $82.70 | $1.27 | 1,455,292.0 | -1.14% |
Apr 09, 2024 | $84.69 | $83.70 | $0.99 | 1,280,593.0 | -0.04% |
Apr 08, 2024 | $84.96 | $83.98 | $0.98 | 985,353.0 | -0.06% |
Apr 05, 2024 | $84.57 | $83.75 | $0.82 | 1,251,780.0 | +0.60% |
Apr 04, 2024 | $85.79 | $83.32 | $2.47 | 1,085,231.0 | -1.14% |
Apr 03, 2024 | $85.71 | $84.54 | $1.17 | 1,468,905.0 | -0.09% |
Apr 02, 2024 | $85.25 | $84.32 | $0.93 | 1,416,100.0 | +0.24% |
Apr 01, 2024 | $85.93 | $84.45 | $1.48 | 2,189,493.0 | -1.63% |
Mar 28, 2024 | $86.21 | $85.66 | $0.5484 | 1,244,363.0 | +0.00% |
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 |
---|---|---|---|---|---|
Apr, 2024 | $85.93 | $72.52 | $13.41 | 37,499,924.0 | -11.68% |
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% |
Cap:
|
Volume (24h):