FTV - Fortive Corp
58.03
-0.550 -0.948%
Share volume: 2,580,857
Last Updated: 03-03-2026
Measuring And Control Equipment/Industrial Measurement Instruments & Related Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$58.58
-0.55
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $57.62 | $57.62 | $58.49 | $58.49 | $56.82 | $56.82 | $58.03 | $58.03 | 2,580,857 | $2,580,857.00 |
| 03-02-2026 | $58.43 | $58.43 | $58.92 | $58.92 | $57.94 | $57.94 | $58.58 | $58.58 | 2,503,424 | $2,503,424.00 |
| 02-27-2026 | $59.12 | $59.12 | $59.72 | $59.72 | $58.35 | $58.35 | $59.20 | $59.20 | 4,964,144 | $4,964,144.00 |
| 02-26-2026 | $58.72 | $58.72 | $60.37 | $60.37 | $58.39 | $58.39 | $59.80 | $59.80 | 4,306,610 | $4,306,610.00 |
| 02-25-2026 | $57.82 | $57.82 | $58.66 | $58.66 | $57.21 | $57.21 | $58.32 | $58.32 | 2,983,296 | $2,983,296.00 |
| 02-24-2026 | $57.29 | $57.29 | $58.79 | $58.79 | $57.18 | $57.18 | $57.68 | $57.68 | 2,498,821 | $2,498,821.00 |
| 02-23-2026 | $58.10 | $58.10 | $58.53 | $58.53 | $56.49 | $56.49 | $57.18 | $57.18 | 3,531,393 | $3,531,393.00 |
| 02-20-2026 | $57.65 | $57.65 | $58.77 | $58.77 | $57.44 | $57.44 | $58.28 | $58.28 | 2,946,920 | $2,946,920.00 |
| 02-19-2026 | $57.98 | $57.98 | $58.46 | $58.46 | $57.48 | $57.48 | $57.86 | $57.86 | 2,361,226 | $2,361,226.00 |
| 02-18-2026 | $56.99 | $56.99 | $58.79 | $58.79 | $56.79 | $56.79 | $58.33 | $58.33 | 3,760,942 | $3,760,942.00 |