FTV - Fortive Corp
53.62
-0.300 -0.559%
Share volume: 1,844,022
Last Updated: 03-30-2026
Measuring And Control Equipment/Industrial Measurement Instruments & Related Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$53.92
-0.30
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $54.54 | $54.54 | $54.70 | $54.70 | $53.48 | $53.48 | $53.62 | $53.62 | 1,844,022 | $1,844,022.00 |
| 03-27-2026 | $54.51 | $54.51 | $54.60 | $54.60 | $53.81 | $53.81 | $53.92 | $53.92 | 1,804,411 | $1,804,411.00 |
| 03-26-2026 | $54.42 | $54.42 | $55.41 | $55.41 | $54.37 | $54.37 | $54.81 | $54.81 | 1,959,603 | $1,959,603.00 |
| 03-25-2026 | $55.49 | $55.49 | $55.83 | $55.83 | $53.86 | $53.86 | $54.78 | $54.78 | 2,011,059 | $2,011,059.00 |
| 03-24-2026 | $54.68 | $54.68 | $55.44 | $55.44 | $54.49 | $54.49 | $54.90 | $54.90 | 2,757,907 | $2,757,907.00 |
| 03-23-2026 | $56.14 | $56.14 | $56.78 | $56.78 | $55.32 | $55.32 | $55.39 | $55.39 | 2,649,673 | $2,649,673.00 |
| 03-20-2026 | $55.50 | $55.50 | $56.14 | $56.14 | $54.73 | $54.73 | $55.22 | $55.22 | 4,696,298 | $4,696,298.00 |
| 03-19-2026 | $54.29 | $54.29 | $55.87 | $55.87 | $54.05 | $54.05 | $55.55 | $55.55 | 4,136,875 | $4,136,875.00 |
| 03-18-2026 | $55.55 | $55.55 | $55.69 | $55.69 | $54.51 | $54.51 | $54.84 | $54.84 | 3,972,497 | $3,972,497.00 |
| 03-17-2026 | $54.35 | $54.35 | $56.36 | $56.36 | $53.57 | $53.57 | $55.84 | $55.84 | 4,912,078 | $4,912,078.00 |