Fortive Corporation
55.81USD
-0.7000 (-1.24%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 56.51 | 2,206,100 |
| Fr 09/04/26 | 56.94 | 2,249,900 |
| Th 09/03/26 | 57.57 | 2,963,800 |
| We 09/02/26 | 56.60 | 2,544,100 |
| Tu 09/01/26 | 56.80 | 4,189,448 |
| Mo 08/31/26 | 58.84 | 3,009,619 |
| Fr 08/28/26 | 59.69 | 1,540,799 |
| Th 08/27/26 | 59.92 | 1,874,557 |
| We 08/26/26 | 60.25 | 1,662,130 |
| Tu 08/25/26 | 59.50 | 2,169,856 |
| Mo 08/24/26 | 60.46 | 1,901,726 |
| Fr 08/21/26 | 60.08 | 1,755,400 |
| Th 08/20/26 | 59.40 | 2,344,900 |
| We 08/19/26 | 58.90 | 1,947,400 |
| Tu 08/18/26 | 59.45 | 1,882,600 |
| Mo 08/17/26 | 60.64 | 1,609,700 |
| Fr 08/14/26 | 61.62 | 1,717,900 |
| Th 08/13/26 | 61.81 | 1,967,700 |
| We 08/12/26 | 61.54 | 1,397,100 |
| Tu 08/11/26 | 61.68 | 1,625,600 |
| Mo 08/10/26 | 61.75 | 2,021,100 |
| Fr 08/07/26 | 61.71 | 2,503,000 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 60.87 | 2,275,100 |
| We 08/05/26 | 61.34 | 2,572,500 |
| Tu 08/04/26 | 60.51 | 3,078,300 |
| Mo 08/03/26 | 59.46 | 2,937,400 |
| Fr 07/31/26 | 59.21 | 3,560,300 |
| Th 07/30/26 | 58.48 | 4,602,200 |
| We 07/29/26 | 59.54 | 6,906,700 |
| Tu 07/28/26 | 64.09 | 4,220,100 |
| Mo 07/27/26 | 62.92 | 2,472,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 62.55 | 2,079,600 |
| Mo 07/06/26 | 63.60 | 3,335,100 |
| Th 07/02/26 | 62.65 | 3,354,700 |
| We 07/01/26 | 61.80 | 2,231,200 |
| Tu 06/30/26 | 61.09 | 2,851,300 |
| Mo 06/29/26 | 60.67 | 1,937,800 |
| Fr 06/26/26 | 61.48 | 3,560,300 |
| Th 06/25/26 | 61.73 | 2,595,900 |
| We 06/24/26 | 60.39 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 60.60 | 3,336,700 |
| Tu 06/02/26 | 60.16 | 5,343,000 |
| Mo 06/01/26 | 58.72 | 5,553,500 |
| Fr 05/29/26 | 58.32 | 7,965,900 |
| Th 05/28/26 | 59.17 | 3,138,600 |
| We 05/27/26 | 59.91 | 1,839,800 |
| Tu 05/26/26 | 60.32 | 2,452,500 |
| Fr 05/22/26 | 59.13 | 2,052,200 |
| Th 05/21/26 | 59.02 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 59.03 | 3,258,100 |
| Th 04/30/26 | 59.79 | 7,359,400 |
| We 04/29/26 | 61.75 | 4,766,300 |
| Tu 04/28/26 | 61.77 | 3,177,600 |
| Mo 04/27/26 | 62.01 | 4,558,200 |
| Fr 04/24/26 | 61.09 | 2,850,200 |
| Th 04/23/26 | 61.11 | 2,324,900 |
| We 04/22/26 | 60.86 | 2,591,400 |
| Tu 04/21/26 | 61.03 | 2,661,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 55.28 | 2,341,300 |
| Mo 03/30/26 | 53.62 | 1,845,000 |
| Fr 03/27/26 | 53.92 | 1,804,400 |
| Th 03/26/26 | 54.81 | 1,959,600 |
| We 03/25/26 | 54.78 | 2,011,100 |
| Tu 03/24/26 | 54.90 | 2,757,900 |
| Mo 03/23/26 | 55.39 | 2,649,700 |
| Fr 03/20/26 | 55.22 | 4,696,300 |
| Th 03/19/26 | 55.55 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 59.20 | 4,964,100 |
| Th 02/26/26 | 59.80 | 4,306,600 |
| We 02/25/26 | 58.32 | 2,983,300 |
| Tu 02/24/26 | 57.68 | 2,498,800 |
| Mo 02/23/26 | 57.18 | 3,531,400 |
| Fr 02/20/26 | 58.28 | 2,946,800 |
| Th 02/19/26 | 57.86 | 2,361,200 |
| We 02/18/26 | 58.33 | 3,760,900 |
| Tu 02/17/26 | 56.81 | 4,194,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 53.15 | 4,674,500 |
| Mo 01/26/26 | 54.75 | 2,135,300 |
| Fr 01/23/26 | 54.59 | 3,540,800 |
| Th 01/22/26 | 54.72 | 2,076,600 |
| We 01/21/26 | 54.44 | 4,564,600 |
| Tu 01/20/26 | 52.70 | 3,501,900 |
| Fr 01/16/26 | 54.96 | 3,207,900 |
| Th 01/15/26 | 55.51 | 2,666,000 |
| We 01/14/26 | 55.76 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 55.64 | 1,612,700 |
| Mo 12/22/25 | 55.68 | 2,599,500 |
| Fr 12/19/25 | 54.91 | 12,085,500 |
| Th 12/18/25 | 54.67 | 3,477,100 |
| We 12/17/25 | 55.24 | 3,801,500 |
| Tu 12/16/25 | 54.66 | 2,821,800 |
| Mo 12/15/25 | 55.35 | 3,388,500 |
| Fr 12/12/25 | 54.93 | 3,049,400 |
| Th 12/11/25 | 55.46 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 50.84 | 3,644,500 |
| We 11/19/25 | 50.42 | 2,716,900 |
| Tu 11/18/25 | 50.38 | 2,638,300 |
| Mo 11/17/25 | 50.52 | 4,358,500 |
| Fr 11/14/25 | 51.59 | 4,473,400 |
| Th 11/13/25 | 51.96 | 3,905,500 |
| We 11/12/25 | 52.03 | 2,894,400 |
| Tu 11/11/25 | 51.88 | 2,213,700 |
| Mo 11/10/25 | 51.33 | 2,547,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 49.78 | 1,503,500 |
| Mo 10/20/25 | 49.28 | 1,504,200 |
| Fr 10/17/25 | 48.66 | 1,797,000 |
| Th 10/16/25 | 48.69 | 1,810,000 |
| We 10/15/25 | 48.49 | 3,537,500 |
| Tu 10/14/25 | 49.03 | 1,375,400 |
| Mo 10/13/25 | 48.58 | 1,888,500 |
| Fr 10/10/25 | 47.80 | 2,453,300 |
| Th 10/09/25 | 49.30 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 48.63 | 9,949,900 |
| Th 09/18/25 | 48.83 | 2,886,800 |
| We 09/17/25 | 48.03 | 4,800,200 |
| Tu 09/16/25 | 48.75 | 2,968,700 |
| Mo 09/15/25 | 48.56 | 3,455,200 |
| Fr 09/12/25 | 48.83 | 4,988,400 |
| Th 09/11/25 | 49.57 | 6,155,300 |
| We 09/10/25 | 47.75 | 4,051,400 |
| Tu 09/09/25 | 47.71 | 3,538,200 |
| Fr 07/24/26 | 62.31 | 2,757,800 |
| Th 07/23/26 | 60.62 | 3,673,100 |
| We 07/22/26 | 60.25 | 2,276,100 |
| Tu 07/21/26 | 60.67 | 2,496,400 |
| Mo 07/20/26 | 60.99 | 1,807,600 |
| Fr 07/17/26 | 61.78 | 2,804,200 |
| Th 07/16/26 | 62.45 | 1,969,700 |
| We 07/15/26 | 60.52 | 2,234,300 |
| Tu 07/14/26 | 60.68 | 3,002,400 |
| Mo 07/13/26 | 62.31 | 2,209,400 |
| Fr 07/10/26 | 62.20 | 1,544,200 |
| Th 07/09/26 | 61.15 | 2,462,200 |
| We 07/08/26 | 61.27 | 1,867,000 |
| 3,329,500 |
| Tu 06/23/26 | 60.34 | 1,882,900 |
| Mo 06/22/26 | 61.67 | 2,562,800 |
| Th 06/18/26 | 61.03 | 5,619,600 |
| We 06/17/26 | 60.68 | 3,440,300 |
| Tu 06/16/26 | 61.43 | 2,653,400 |
| Mo 06/15/26 | 60.28 | 3,108,200 |
| Fr 06/12/26 | 60.14 | 2,171,900 |
| Th 06/11/26 | 59.84 | 2,940,500 |
| We 06/10/26 | 60.06 | 3,104,500 |
| Tu 06/09/26 | 62.78 | 4,161,000 |
| Mo 06/08/26 | 61.16 | 3,014,800 |
| Fr 06/05/26 | 61.28 | 2,328,300 |
| Th 06/04/26 | 61.47 | 3,340,200 |
| 2,372,900 |
| We 05/20/26 | 59.03 | 3,489,500 |
| Tu 05/19/26 | 58.20 | 2,744,200 |
| Mo 05/18/26 | 59.01 | 2,340,400 |
| Fr 05/15/26 | 58.72 | 2,908,200 |
| Th 05/14/26 | 58.92 | 3,450,000 |
| We 05/13/26 | 59.42 | 2,678,200 |
| Tu 05/12/26 | 60.27 | 2,263,000 |
| Mo 05/11/26 | 60.31 | 2,548,100 |
| Fr 05/08/26 | 60.43 | 2,769,500 |
| Th 05/07/26 | 60.90 | 2,809,900 |
| We 05/06/26 | 60.40 | 4,219,400 |
| Tu 05/05/26 | 60.69 | 2,411,400 |
| Mo 05/04/26 | 60.08 | 3,166,700 |
| Mo 04/20/26 | 60.97 | 2,152,200 |
| Fr 04/17/26 | 60.52 | 3,741,100 |
| Th 04/16/26 | 59.65 | 2,845,800 |
| We 04/15/26 | 59.37 | 2,236,500 |
| Tu 04/14/26 | 59.71 | 2,394,600 |
| Mo 04/13/26 | 59.82 | 3,557,700 |
| Fr 04/10/26 | 58.36 | 3,795,900 |
| Th 04/09/26 | 60.23 | 2,877,500 |
| We 04/08/26 | 59.38 | 2,805,400 |
| Tu 04/07/26 | 56.87 | 2,171,800 |
| Mo 04/06/26 | 56.71 | 2,133,200 |
| Th 04/02/26 | 56.08 | 1,927,700 |
| We 04/01/26 | 55.90 | 2,498,000 |
| 4,136,900 |
| We 03/18/26 | 54.84 | 3,972,500 |
| Tu 03/17/26 | 55.84 | 4,912,100 |
| Mo 03/16/26 | 53.76 | 3,269,700 |
| Fr 03/13/26 | 54.27 | 2,678,100 |
| Th 03/12/26 | 54.89 | 6,102,000 |
| We 03/11/26 | 56.31 | 3,074,700 |
| Tu 03/10/26 | 55.82 | 2,506,100 |
| Mo 03/09/26 | 56.35 | 4,668,400 |
| Fr 03/06/26 | 57.39 | 4,415,000 |
| Th 03/05/26 | 58.03 | 4,120,900 |
| We 03/04/26 | 58.00 | 1,903,800 |
| Tu 03/03/26 | 58.03 | 2,582,100 |
| Mo 03/02/26 | 58.58 | 2,503,400 |
| Fr 02/13/26 | 56.90 | 5,692,000 |
| Th 02/12/26 | 56.00 | 12,572,700 |
| We 02/11/26 | 58.71 | 8,939,600 |
| Tu 02/10/26 | 61.92 | 3,182,200 |
| Mo 02/09/26 | 60.70 | 3,345,500 |
| Fr 02/06/26 | 60.12 | 6,733,600 |
| Th 02/05/26 | 60.20 | 5,890,200 |
| We 02/04/26 | 60.13 | 12,979,200 |
| Tu 02/03/26 | 54.35 | 5,669,600 |
| Mo 02/02/26 | 53.70 | 3,170,100 |
| Fr 01/30/26 | 52.81 | 4,330,000 |
| Th 01/29/26 | 53.08 | 2,670,600 |
| We 01/28/26 | 52.80 | 2,910,200 |
| 2,828,300 |
| Tu 01/13/26 | 54.68 | 3,537,000 |
| Mo 01/12/26 | 55.51 | 2,348,100 |
| Fr 01/09/26 | 55.00 | 2,916,800 |
| Th 01/08/26 | 55.21 | 3,740,400 |
| We 01/07/26 | 54.14 | 2,793,900 |
| Tu 01/06/26 | 55.45 | 5,328,000 |
| Mo 01/05/26 | 53.81 | 6,408,600 |
| Fr 01/02/26 | 55.39 | 2,691,300 |
| We 12/31/25 | 55.21 | 1,612,500 |
| Tu 12/30/25 | 55.94 | 2,068,800 |
| Mo 12/29/25 | 56.15 | 2,452,300 |
| Fr 12/26/25 | 55.69 | 1,380,200 |
| We 12/24/25 | 55.46 | 972,600 |
| 2,410,400 |
| We 12/10/25 | 54.80 | 2,106,500 |
| Tu 12/09/25 | 53.67 | 2,119,100 |
| Mo 12/08/25 | 54.13 | 3,674,300 |
| Fr 12/05/25 | 53.75 | 2,461,500 |
| Th 12/04/25 | 53.38 | 2,570,400 |
| We 12/03/25 | 53.45 | 2,063,600 |
| Tu 12/02/25 | 53.14 | 1,912,000 |
| Mo 12/01/25 | 52.77 | 2,493,100 |
| Fr 11/28/25 | 53.48 | 1,317,200 |
| We 11/26/25 | 53.23 | 2,171,900 |
| Tu 11/25/25 | 53.28 | 3,143,700 |
| Mo 11/24/25 | 52.46 | 4,210,500 |
| Fr 11/21/25 | 52.82 | 4,152,300 |
| Fr 11/07/25 | 51.23 | 3,262,900 |
| Th 11/06/25 | 51.08 | 3,692,600 |
| We 11/05/25 | 50.23 | 2,853,000 |
| Tu 11/04/25 | 50.34 | 2,569,700 |
| Mo 11/03/25 | 50.10 | 3,374,400 |
| Fr 10/31/25 | 50.34 | 3,578,900 |
| Th 10/30/25 | 51.25 | 4,907,700 |
| We 10/29/25 | 50.34 | 9,478,700 |
| Tu 10/28/25 | 49.16 | 4,205,200 |
| Mo 10/27/25 | 49.47 | 2,263,800 |
| Fr 10/24/25 | 49.47 | 1,679,300 |
| Th 10/23/25 | 49.62 | 1,467,700 |
| We 10/22/25 | 49.08 | 1,966,700 |
| 1,958,000 |
| We 10/08/25 | 49.84 | 1,852,400 |
| Tu 10/07/25 | 49.61 | 1,829,100 |
| Mo 10/06/25 | 50.03 | 2,622,300 |
| Fr 10/03/25 | 50.41 | 3,436,000 |
| Th 10/02/25 | 49.78 | 3,007,700 |
| We 10/01/25 | 50.08 | 4,234,600 |
| Tu 09/30/25 | 48.99 | 3,202,600 |
| Mo 09/29/25 | 48.91 | 3,322,600 |
| Fr 09/26/25 | 48.53 | 2,141,200 |
| Th 09/25/25 | 47.67 | 3,422,100 |
| We 09/24/25 | 48.16 | 2,802,300 |
| Tu 09/23/25 | 48.44 | 2,940,200 |
| Mo 09/22/25 | 48.32 | 2,731,800 |
| Mo 09/08/25 | 47.98 | 3,201,600 |