Fortive Corporation Common Stock (NY:FTV)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2025	68.05	68.52	66.86	67.55	5,613,634	+0.77(+1.15%)
May 01, 2025	65.28	67.16	64.99	66.78	10,813,914	-2.91(-4.18%)
Apr 30, 2025	68.98	69.85	67.78	69.69	2,802,038	+0.60(+0.87%)
Apr 29, 2025	68.76	69.37	68.39	69.09	2,003,256	+0.28(+0.41%)
Apr 28, 2025	68.94	69.63	67.93	68.81	1,745,454	-0.11(-0.16%)
Apr 25, 2025	68.65	69.66	68.26	68.92	2,136,846	+0.00(+0.00%)
Apr 24, 2025	67.00	69.05	66.84	68.92	1,557,064	+1.86(+2.77%)
Apr 23, 2025	68.06	69.10	66.86	67.06	1,828,204	+1.07(+1.62%)
Apr 22, 2025	64.91	66.09	64.59	65.99	2,172,967	+1.99(+3.11%)
Apr 21, 2025	64.63	64.89	63.12	64.00	2,620,119	-1.44(-2.20%)
Apr 17, 2025	65.23	65.85	65.12	65.44	1,534,172	+0.44(+0.68%)
Apr 16, 2025	65.70	66.23	63.97	65.00	2,568,798	-0.79(-1.20%)
Apr 15, 2025	66.09	66.63	65.43	65.79	2,223,514	-0.22(-0.33%)
Apr 14, 2025	65.76	66.47	65.29	66.01	2,262,530	+1.03(+1.59%)
Apr 11, 2025	63.59	65.50	62.15	64.98	4,267,498	+1.21(+1.90%)
Apr 10, 2025	66.54	66.86	62.22	63.77	5,580,376	-3.99(-5.89%)
Apr 09, 2025	61.12	68.24	60.38	67.76	7,433,573	+5.18(+8.28%)
Apr 08, 2025	65.75	66.67	61.70	62.58	5,189,094	-2.07(-3.20%)
Apr 07, 2025	62.81	66.33	61.75	64.65	5,188,054	+0.52(+0.81%)
Apr 04, 2025	65.63	65.88	63.26	64.13	4,863,529	-3.49(-5.16%)
Apr 03, 2025	71.25	71.73	67.50	67.62	4,209,028	-6.67(-8.98%)
Apr 02, 2025	72.74	74.52	72.68	74.29	1,147,708	+0.79(+1.07%)
Apr 01, 2025	73.00	73.66	72.46	73.50	2,078,544	+0.32(+0.44%)
Mar 31, 2025	71.83	73.41	71.45	73.18	3,078,969	+0.55(+0.76%)
Mar 28, 2025	74.36	74.62	72.50	72.63	1,492,938	-1.96(-2.63%)
Mar 27, 2025	74.93	75.51	74.30	74.59	1,330,308	-0.60(-0.80%)
Mar 26, 2025	75.95	76.54	74.90	75.19	1,222,914	-0.78(-1.03%)
Mar 25, 2025	76.20	76.33	75.35	75.97	1,891,802	+0.06(+0.08%)
Mar 24, 2025	75.48	76.23	75.33	75.91	2,031,154	+1.12(+1.50%)
Mar 21, 2025	73.88	74.87	73.28	74.79	4,733,855	+0.13(+0.17%)
Mar 20, 2025	74.67	75.28	74.16	74.66	2,089,157	-0.59(-0.78%)
Mar 19, 2025	74.39	75.67	74.28	75.25	1,704,089	+0.87(+1.17%)
Mar 18, 2025	74.47	74.65	73.96	74.38	1,862,303	-0.36(-0.48%)
Mar 17, 2025	73.60	75.05	73.31	74.74	1,740,864	+1.03(+1.40%)
Mar 14, 2025	73.00	73.85	72.30	73.71	2,158,828	+1.89(+2.63%)
Mar 13, 2025	73.63	73.70	71.77	71.82	3,177,195	-2.06(-2.79%)
Mar 12, 2025	74.66	75.15	73.60	73.88	2,408,602	-0.32(-0.43%)
Mar 11, 2025	75.00	75.17	73.62	74.20	2,944,074	-0.72(-0.96%)
Mar 10, 2025	75.50	75.83	74.35	74.92	2,940,443	-1.68(-2.19%)
Mar 07, 2025	76.33	77.08	75.57	76.60	3,263,741	-0.60(-0.78%)
Mar 06, 2025	77.50	77.79	76.55	77.20	2,380,616	-0.91(-1.17%)
Mar 05, 2025	77.44	78.72	77.27	78.11	4,122,457	+0.90(+1.17%)
Mar 04, 2025	78.33	78.56	76.71	77.21	2,638,271	-1.79(-2.27%)