MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTV — Fortive Corporation
NYSEFortive Corporation
$57.47
+1.63(+2.92%)
- O
- 56.35
- H
- 57.69
- L
- 56.06
- V
- 2.57M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$57.47
Period Return+15.57%
Period High$64.56
Period Low$46.34
Avg Daily Volume3.46M
Total Trading Days365
FTV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $56.35 | $57.69 | $56.06 | $57.47 | +$1.63 | +2.92% | 2,574,785 | $57.16 | $56.06 $57.69 |
| Oct 1, 2026 | $54.81 | $55.92 | $54.64 | $55.84 | +$1.03 | +1.88% | 2,154,228 | $55.38 | $54.64 $55.92 |
| Sep 30, 2026 | $55.51 | $55.51 | $54.81 | $54.81 | $-0.60 | -1.08% | 2,115,147 | $54.97 | $54.81 $55.51 |
| Sep 29, 2026 | $55.56 | $55.76 | $54.76 | $55.41 | $-0.35 | -0.63% | 1,565,016 | $55.23 | $54.76 $55.76 |
| Sep 28, 2026 | $55.60 | $55.89 | $55.12 | $55.76 | $-0.33 | -0.59% | 1,920,952 | $55.64 | $55.12 $55.89 |
| Sep 25, 2026 | $55.45 | $56.44 | $55.41 | $56.09 | +$0.65 | +1.17% | 1,702,830 | $56.12 | $55.41 $56.44 |
| Sep 24, 2026 | $56.14 | $56.29 | $55.32 | $55.44 | $-0.82 | -1.46% | 2,209,895 | $55.59 | $55.32 $56.29 |
| Sep 23, 2026 | $55.68 | $56.41 | $55.59 | $56.26 | +$0.31 | +0.55% | 1,647,093 | $56.19 | $55.59 $56.41 |
| Sep 22, 2026 | $55.81 | $56.11 | $55.32 | $55.95 | +$0.86 | +1.56% | 1,655,439 | $55.82 | $55.32 $56.11 |
| Sep 21, 2026 | $55.18 | $55.56 | $54.85 | $55.09 | +$0.09 | +0.16% | 1,616,205 | $55.15 | $54.85 $55.56 |
| Sep 18, 2026 | $55.10 | $55.10 | $54.38 | $55.00 | $-0.07 | -0.13% | 4,821,116 | $54.91 | $54.38 $55.10 |
| Sep 17, 2026 | $55.77 | $55.77 | $54.81 | $55.07 | $-0.23 | -0.42% | 2,343,783 | $55.08 | $54.81 $55.77 |
| Sep 16, 2026 | $56.48 | $56.48 | $54.74 | $55.30 | $-1.15 | -2.04% | 2,395,070 | $55.40 | $54.74 $56.48 |
| Sep 15, 2026 | $55.19 | $56.83 | $54.99 | $56.45 | +$1.26 | +2.28% | 2,943,637 | $56.32 | $54.99 $56.83 |
| Sep 14, 2026 | $55.34 | $55.34 | $54.27 | $55.19 | +$0.50 | +0.91% | 1,807,004 | $55.09 | $54.27 $55.34 |
| Sep 11, 2026 | $55.16 | $55.20 | $54.59 | $54.69 | +$0.18 | +0.33% | 1,278,397 | $54.77 | $54.59 $55.20 |
| Sep 10, 2026 | $55.45 | $55.47 | $54.13 | $54.51 | $-1.30 | -2.33% | 1,497,079 | $54.50 | $54.13 $55.47 |
| Sep 9, 2026 | $56.19 | $56.61 | $55.77 | $55.81 | $-0.70 | -1.24% | 2,191,678 | $56.02 | $55.77 $56.61 |
| Sep 8, 2026 | $56.52 | $57.04 | $56.24 | $56.51 | $-0.43 | -0.76% | 2,206,063 | $56.55 | $56.24 $57.04 |
| Sep 4, 2026 | $57.18 | $57.46 | $56.83 | $56.94 | $-0.63 | -1.09% | 2,249,886 | $57.05 | $56.83 $57.46 |
| Sep 3, 2026 | $57.10 | $57.66 | $56.71 | $57.57 | +$0.97 | +1.71% | 2,963,783 | $57.40 | $56.71 $57.66 |
| Sep 2, 2026 | $57.42 | $57.53 | $56.12 | $56.60 | $-0.20 | -0.35% | 2,489,981 | $56.74 | $56.12 $57.53 |
| Sep 1, 2026 | $58.67 | $59.01 | $56.69 | $56.80 | $-2.04 | -3.47% | 4,225,711 | $57.49 | $56.69 $59.01 |
| Aug 31, 2026 | $59.39 | $59.63 | $58.75 | $58.84 | $-0.85 | -1.42% | 3,018,939 | $58.97 | $58.75 $59.63 |
| Aug 28, 2026 | $60.23 | $60.64 | $59.19 | $59.69 | $-0.23 | -0.38% | 1,545,761 | $59.65 | $59.19 $60.64 |
| Aug 27, 2026 | $59.96 | $60.36 | $59.64 | $59.92 | $-0.33 | -0.55% | 1,876,524 | $60.07 | $59.64 $60.36 |
| Aug 26, 2026 | $59.70 | $60.80 | $59.70 | $60.25 | +$0.75 | +1.26% | 1,681,310 | $60.31 | $59.70 $60.80 |
| Aug 25, 2026 | $60.52 | $60.52 | $59.42 | $59.50 | $-0.96 | -1.59% | 2,220,844 | $59.61 | $59.42 $60.52 |
| Aug 24, 2026 | $60.29 | $60.68 | $60.15 | $60.46 | +$0.38 | +0.63% | 1,915,116 | $60.47 | $60.15 $60.68 |
| Aug 21, 2026 | $59.84 | $60.27 | $59.61 | $60.08 | +$0.68 | +1.14% | 1,755,417 | $60.01 | $59.61 $60.27 |