Fortive Corporation Common Stock (NY:FTV)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	59.12	59.72	58.35	59.20	4,964,145	-0.60(-1.00%)
Feb 26, 2026	58.72	60.37	58.39	59.80	4,306,611	+1.48(+2.54%)
Feb 25, 2026	57.82	58.66	57.21	58.32	2,983,296	+0.64(+1.11%)
Feb 24, 2026	57.29	58.79	57.18	57.68	2,498,822	+0.50(+0.87%)
Feb 23, 2026	58.10	58.53	56.49	57.18	3,531,394	-1.10(-1.89%)
Feb 20, 2026	57.65	58.77	57.44	58.28	2,946,920	+0.42(+0.73%)
Feb 19, 2026	57.98	58.46	57.48	57.86	2,361,215	-0.47(-0.81%)
Feb 18, 2026	56.99	58.79	56.79	58.33	3,760,934	+1.52(+2.68%)
Feb 17, 2026	56.98	57.65	56.28	56.81	4,200,679	-0.09(-0.16%)
Feb 13, 2026	56.10	57.37	56.03	56.90	5,692,031	+0.90(+1.61%)
Feb 12, 2026	59.00	59.67	54.97	56.00	12,572,706	-2.71(-4.62%)
Feb 11, 2026	62.00	62.42	57.71	58.71	8,939,552	-3.21(-5.18%)
Feb 10, 2026	60.80	61.96	60.58	61.92	3,182,199	+1.22(+2.01%)
Feb 09, 2026	60.14	60.72	59.69	60.70	3,345,454	+0.58(+0.96%)
Feb 06, 2026	61.00	61.00	58.44	60.12	6,733,570	-0.08(-0.13%)
Feb 05, 2026	60.73	61.15	58.56	60.20	5,889,792	+0.07(+0.12%)
Feb 04, 2026	54.50	61.15	54.50	60.13	12,979,156	+5.78(+10.63%)
Feb 03, 2026	53.87	54.74	53.13	54.35	5,668,954	+0.65(+1.21%)
Feb 02, 2026	52.75	53.90	52.75	53.70	3,170,066	+0.89(+1.69%)
Jan 30, 2026	52.78	53.29	52.43	52.81	4,329,982	-0.27(-0.51%)
Jan 29, 2026	53.35	53.71	52.53	53.08	2,670,629	+0.28(+0.53%)
Jan 28, 2026	53.12	53.53	52.78	52.80	2,910,288	-0.35(-0.66%)
Jan 27, 2026	54.65	54.65	53.08	53.15	4,674,492	-1.60(-2.92%)
Jan 26, 2026	54.78	55.13	54.47	54.75	2,135,338	+0.16(+0.29%)
Jan 23, 2026	54.60	54.80	53.93	54.59	3,540,819	-0.13(-0.24%)
Jan 22, 2026	54.93	55.08	54.36	54.72	2,076,550	+0.28(+0.51%)
Jan 21, 2026	53.23	54.94	52.74	54.44	4,564,575	+1.74(+3.30%)
Jan 20, 2026	54.37	54.59	52.63	52.70	3,499,260	-2.26(-4.11%)
Jan 16, 2026	54.78	55.19	54.34	54.96	3,207,910	-0.55(-0.99%)
Jan 15, 2026	55.98	56.03	55.32	55.51	2,666,013	-0.25(-0.45%)
Jan 14, 2026	54.70	55.77	54.70	55.76	2,828,261	+1.08(+1.98%)
Jan 13, 2026	55.67	55.91	54.13	54.68	3,536,956	-0.83(-1.50%)
Jan 12, 2026	54.87	55.64	54.66	55.51	2,348,087	+0.51(+0.93%)
Jan 09, 2026	55.24	55.65	54.27	55.00	2,918,536	-0.21(-0.38%)
Jan 08, 2026	53.88	55.89	53.88	55.21	3,740,438	+1.07(+1.98%)
Jan 07, 2026	55.41	55.63	54.09	54.14	2,793,900	-1.31(-2.36%)
Jan 06, 2026	53.48	55.55	53.41	55.45	5,328,064	+1.64(+3.05%)
Jan 05, 2026	54.72	55.05	52.65	53.81	6,408,652	-1.58(-2.85%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.