Fortive Corp (FTV) Historical Stock Data
72.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTV is down -0.34% a day on average. There have been 9 days where Fortive Corp closed green and 21 days where FTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 74.36 | 72.63 | ↓$1.73 (-2.33%) | 72.51 | 74.62 | 1.49M |
| 2025-03-27 | 74.93 | 74.59 | ↓$0.34 (-0.45%) | 74.30 | 75.50 | 1.33M |
| 2025-03-26 | 75.95 | 75.19 | ↓$0.76 (-1.00%) | 74.90 | 76.52 | 1.22M |
| 2025-03-25 | 76.20 | 75.97 | ↓$0.23 (-0.30%) | 75.35 | 76.34 | 1.89M |
| 2025-03-24 | 75.48 | 75.91 | ↑$0.43 (0.57%) | 75.33 | 76.23 | 2.03M |
| 2025-03-21 | 73.88 | 74.79 | ↑$0.91 (1.23%) | 73.29 | 74.87 | 4.73M |
| 2025-03-20 | 74.67 | 74.66 | ↓$0.01 (-0.01%) | 74.16 | 75.28 | 2.09M |
| 2025-03-19 | 74.39 | 75.25 | ↑$0.86 (1.16%) | 74.28 | 75.67 | 1.70M |
| 2025-03-18 | 74.47 | 74.38 | ↓$0.09 (-0.12%) | 73.97 | 74.65 | 1.86M |
| 2025-03-17 | 73.60 | 74.74 | ↑$1.14 (1.55%) | 73.32 | 75.05 | 1.63M |
| 2025-03-14 | 73.00 | 73.71 | ↑$0.71 (0.97%) | 72.30 | 73.85 | 2.16M |
| 2025-03-13 | 73.63 | 71.82 | ↓$1.81 (-2.46%) | 71.77 | 73.70 | 3.18M |
| 2025-03-12 | 74.66 | 73.88 | ↓$0.78 (-1.04%) | 73.60 | 75.14 | 2.41M |
| 2025-03-11 | 75.00 | 74.20 | ↓$0.80 (-1.07%) | 73.62 | 75.18 | 2.94M |
| 2025-03-10 | 75.50 | 74.92 | ↓$0.58 (-0.77%) | 74.35 | 75.83 | 2.92M |
| 2025-03-07 | 76.33 | 76.60 | ↑$0.27 (0.35%) | 75.57 | 77.06 | 3.26M |
| 2025-03-06 | 77.50 | 77.20 | ↓$0.30 (-0.39%) | 76.55 | 77.77 | 1.95M |
| 2025-03-05 | 77.44 | 78.11 | ↑$0.67 (0.87%) | 77.27 | 78.72 | 3.66M |
| 2025-03-04 | 78.33 | 77.21 | ↓$1.12 (-1.43%) | 76.71 | 78.56 | 2.64M |
| 2025-03-03 | 79.99 | 79.00 | ↓$0.99 (-1.24%) | 78.54 | 80.74 | 3.01M |
| 2025-02-28 | 79.78 | 79.54 | ↓$0.24 (-0.30%) | 78.57 | 80.00 | 4.22M |
| 2025-02-27 | 80.00 | 79.60 | ↓$0.40 (-0.50%) | 79.57 | 80.86 | 1.82M |
| 2025-02-26 | 79.99 | 79.91 | ↓$0.08 (-0.10%) | 79.41 | 80.72 | 2.91M |
| 2025-02-25 | 80.10 | 79.60 | ↓$0.50 (-0.62%) | 78.72 | 80.64 | 4.19M |
| 2025-02-24 | 80.11 | 80.10 | ↓$0.01 (-0.01%) | 79.92 | 80.68 | 2.50M |
| 2025-02-21 | 81.86 | 80.03 | ↓$1.83 (-2.24%) | 79.71 | 81.86 | 2.88M |
| 2025-02-20 | 83.06 | 81.84 | ↓$1.22 (-1.47%) | 81.84 | 83.32 | 1.77M |
| 2025-02-19 | 81.67 | 82.98 | ↑$1.31 (1.60%) | 81.60 | 83.14 | 2.89M |
| 2025-02-18 | 80.95 | 81.76 | ↑$0.81 (1.00%) | 80.50 | 81.99 | 2.50M |
| 2025-02-14 | 82.00 | 80.60 | ↓$1.40 (-1.71%) | 80.53 | 82.28 | 2.71M |
Create an account or log in to view more rows.
$FTV wtf?
$FTV now is the time to slap that ask!!!
$FTV ugh oh
we heatin back up
$FTV very normal lol sike
$FTV rocket fuel tanks are full. Gonna shoot to the stars
$FTV I'll say it again slowwwllyyyy! Better stocks to short by far
$FTV let’s gooooo
$FTV bag holders for life club
$FTV shorters eat my shit
$FTV oh my!