Fortive Corporation Common Stock (FTV)
81.47
-0.16 (-0.20%)
Fortive Corp is a diversified industrial technology company that specializes in providing essential technologies and solutions across a range of applications, including industrial automation, sensing, and software-driven data solutions
The company operates through various segments, focusing on areas such as precision instruments, automated workflow solutions, and electronic and industrial components. Fortive's innovative products are designed to enhance productivity, improve operational efficiency, and support a variety of industries, including manufacturing, healthcare, and utilities. With a commitment to sustainable practices and continuous improvement, Fortive aims to empower customers through reliable and advanced technological solutions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 81.00 | 81.96 | 80.92 | 81.63 | 1,367,888 | 81.63 |
| 1/29/2025 | 80.22 | 80.92 | 80.05 | 80.65 | 1,717,589 | 80.65 |
| 1/28/2025 | 79.73 | 80.50 | 79.12 | 80.39 | 1,894,575 | 80.39 |
| 1/27/2025 | 79.81 | 80.52 | 79.09 | 79.77 | 2,446,731 | 79.77 |
| 1/24/2025 | 80.30 | 80.69 | 80.21 | 80.52 | 1,485,000 | 80.52 |
| 1/23/2025 | 80.35 | 80.68 | 79.69 | 80.24 | 2,212,410 | 80.24 |
| 1/22/2025 | 80.81 | 81.00 | 79.77 | 80.20 | 2,262,026 | 80.20 |
| 1/21/2025 | 79.72 | 80.83 | 79.49 | 80.73 | 2,452,817 | 80.73 |
| 1/17/2025 | 79.30 | 79.50 | 78.75 | 78.91 | 2,659,789 | 78.91 |
| 1/16/2025 | 78.50 | 78.71 | 77.96 | 78.70 | 2,363,396 | 78.70 |
| 1/15/2025 | 78.40 | 78.50 | 77.34 | 77.88 | 2,749,855 | 77.88 |
| 1/14/2025 | 76.53 | 77.59 | 76.35 | 77.35 | 1,400,506 | 77.35 |
| 1/13/2025 | 75.00 | 76.27 | 74.82 | 76.09 | 2,142,765 | 76.09 |
| 1/10/2025 | 75.87 | 75.99 | 74.78 | 75.28 | 2,433,140 | 75.28 |
| 1/08/2025 | 76.44 | 77.07 | 75.53 | 76.75 | 2,291,956 | 76.75 |
| 1/07/2025 | 76.55 | 77.16 | 76.21 | 76.65 | 2,446,162 | 76.65 |
| 1/06/2025 | 76.24 | 76.92 | 75.90 | 76.52 | 2,802,903 | 76.52 |
| 1/03/2025 | 74.47 | 75.99 | 74.34 | 75.90 | 1,726,001 | 75.90 |
| 1/02/2025 | 75.46 | 75.69 | 74.28 | 74.41 | 1,886,678 | 74.41 |
| 12/31/2024 | 75.04 | 0.00 | 75.04 | 75.00 | 0 | 75.00 |
| 12/30/2024 | 74.85 | 75.24 | 74.05 | 75.04 | 1,703,122 | 75.04 |
| 12/27/2024 | 75.50 | 76.13 | 75.19 | 75.65 | 2,350,118 | 75.65 |
| 12/26/2024 | 74.71 | 75.90 | 74.53 | 75.80 | 1,971,487 | 75.80 |
| 12/24/2024 | 74.43 | 75.12 | 74.25 | 75.00 | 654,960 | 75.00 |
| 12/23/2024 | 73.90 | 74.78 | 73.58 | 74.46 | 2,996,883 | 74.46 |
| 12/20/2024 | 72.91 | 74.54 | 72.91 | 74.45 | 8,665,732 | 74.45 |
| 12/19/2024 | 73.86 | 74.44 | 72.73 | 73.32 | 2,177,571 | 73.32 |
| 12/18/2024 | 75.82 | 76.20 | 73.63 | 73.66 | 3,766,658 | 73.66 |
| 12/17/2024 | 76.44 | 77.23 | 75.49 | 75.73 | 2,959,053 | 75.73 |
| 12/16/2024 | 76.90 | 77.34 | 76.48 | 76.85 | 2,060,434 | 76.85 |
| 12/13/2024 | 76.80 | 76.96 | 76.06 | 76.86 | 1,976,361 | 76.86 |
| 12/12/2024 | 78.20 | 78.53 | 76.54 | 76.83 | 2,221,812 | 76.83 |
| 12/11/2024 | 78.86 | 78.89 | 77.90 | 78.28 | 1,373,023 | 78.28 |
| 12/10/2024 | 78.38 | 78.86 | 77.15 | 78.32 | 1,399,364 | 78.32 |
| 12/09/2024 | 78.53 | 79.28 | 78.39 | 78.45 | 2,452,359 | 78.45 |
| 12/06/2024 | 79.48 | 79.73 | 78.53 | 78.89 | 2,957,986 | 78.89 |
| 12/05/2024 | 78.92 | 79.20 | 78.59 | 79.14 | 1,760,496 | 79.14 |
| 12/04/2024 | 78.54 | 79.08 | 78.25 | 78.83 | 1,247,475 | 78.83 |
| 12/03/2024 | 78.88 | 78.96 | 77.74 | 78.57 | 2,067,355 | 78.57 |
| 12/02/2024 | 79.39 | 79.42 | 78.34 | 78.96 | 1,971,568 | 78.96 |
| 11/29/2024 | 79.39 | 79.80 | 79.23 | 79.33 | 1,234,827 | 79.33 |
| 11/27/2024 | 79.11 | 79.75 | 78.98 | 79.40 | 1,754,270 | 79.32 |
| 11/26/2024 | 79.33 | 79.42 | 78.48 | 78.96 | 2,588,806 | 78.88 |
| 11/25/2024 | 79.00 | 80.16 | 78.61 | 79.68 | 3,570,591 | 79.60 |
| 11/22/2024 | 77.09 | 78.58 | 76.98 | 78.42 | 3,234,299 | 78.34 |
| 11/21/2024 | 76.03 | 77.03 | 75.54 | 76.95 | 3,926,800 | 76.87 |
| 11/20/2024 | 74.82 | 75.77 | 74.58 | 75.75 | 3,315,344 | 75.67 |
| 11/19/2024 | 73.81 | 74.77 | 73.81 | 74.50 | 2,288,497 | 74.42 |
| 11/18/2024 | 74.27 | 74.89 | 74.14 | 74.61 | 2,277,891 | 74.53 |
| 11/15/2024 | 75.29 | 75.57 | 74.56 | 74.82 | 3,452,457 | 74.74 |
| 11/14/2024 | 76.05 | 76.57 | 75.60 | 75.61 | 3,087,095 | 75.53 |
| 11/13/2024 | 74.84 | 76.66 | 74.84 | 76.19 | 2,790,520 | 76.11 |
| 11/12/2024 | 75.99 | 76.52 | 74.67 | 75.05 | 2,614,432 | 74.97 |
| 11/11/2024 | 75.57 | 76.71 | 75.42 | 76.16 | 3,446,511 | 76.08 |
| 11/08/2024 | 73.87 | 75.30 | 73.77 | 75.20 | 3,757,199 | 75.12 |
| 11/07/2024 | 74.15 | 74.42 | 73.30 | 74.01 | 3,699,341 | 73.94 |
| 11/06/2024 | 73.54 | 74.53 | 73.04 | 74.29 | 4,273,530 | 74.22 |
| 11/05/2024 | 71.17 | 72.10 | 71.00 | 71.39 | 3,734,507 | 71.32 |
| 11/04/2024 | 71.37 | 71.74 | 70.81 | 71.16 | 3,313,636 | 71.09 |
| 11/01/2024 | 71.40 | 72.18 | 71.19 | 71.34 | 3,334,438 | 71.27 |
| 10/31/2024 | 71.86 | 72.57 | 71.25 | 71.43 | 3,175,297 | 71.36 |