FTV - Fortive Corp
60.52
0.870 1.438%
Share volume: 3,741,128
Last Updated: 04-17-2026
Measuring And Control Equipment/Industrial Measurement Instruments & Related Products:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$59.65
0.87
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $60.17 | $60.17 | $61.16 | $61.16 | $59.74 | $59.74 | $60.52 | $60.52 | 3,741,128 | $3,696,721.00 |
| 04-16-2026 | $59.35 | $59.35 | $60.21 | $60.21 | $59.34 | $59.34 | $59.65 | $59.65 | 2,845,815 | $2,845,815.00 |
| 04-15-2026 | $59.63 | $59.63 | $59.77 | $59.77 | $58.72 | $58.72 | $59.37 | $59.37 | 2,236,456 | $2,236,456.00 |
| 04-14-2026 | $58.54 | $58.54 | $60.31 | $60.31 | $58.54 | $58.54 | $59.71 | $59.71 | 2,394,592 | $2,394,592.00 |
| 04-13-2026 | $58.12 | $58.12 | $60.02 | $60.02 | $58.12 | $58.12 | $59.82 | $59.82 | 3,557,662 | $3,557,662.00 |
| 04-10-2026 | $60.30 | $60.30 | $60.50 | $60.50 | $57.95 | $57.95 | $58.36 | $58.36 | 3,795,888 | $3,795,888.00 |
| 04-09-2026 | $59.10 | $59.10 | $60.65 | $60.65 | $58.93 | $58.93 | $60.23 | $60.23 | 2,877,462 | $2,877,462.00 |
| 04-08-2026 | $58.04 | $58.04 | $59.43 | $59.43 | $57.92 | $57.92 | $59.38 | $59.38 | 2,805,449 | $2,805,449.00 |
| 04-07-2026 | $56.56 | $56.56 | $57.20 | $57.20 | $56.39 | $56.39 | $56.87 | $56.87 | 2,171,866 | $2,171,866.00 |
| 04-06-2026 | $55.88 | $55.88 | $56.79 | $56.79 | $55.71 | $55.71 | $56.71 | $56.71 | 2,133,168 | $2,133,168.00 |