FTV: Fortive Corporation

As of Thursday, July 10th, 2025

$ 53.06

+0.07 +0.13%

Open: 53.13
High: 53.50
Low: 52.83
Volume: 4,938,287
Previous Close on Wednesday, July 9th, 2025

$ 52.99

+0.19 +0.36%

Open: 52.80
High: 53.03
Low: 52.40
Volume: 3,079,508

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 53.13 53.50 52.83 53.06 4,938,287 +0.07 +0.13
2025-07-09 52.80 53.03 52.40 52.99 3,079,508 +0.19 +0.36
2025-07-08 53.17 53.51 52.68 52.80 3,623,200 -0.20 -0.38
2025-07-07 52.79 53.28 52.61 53.00 6,789,816 -0.05 -0.09
2025-07-03 53.50 53.75 52.83 53.05 2,484,432 -0.29 -0.54
2025-07-02 53.26 53.56 52.95 53.34 5,881,530 +0.18 +0.34
2025-07-01 52.07 54.24 51.25 53.16 6,551,177 +1.03 +1.98
2025-06-30 52.05 52.39 50.00 52.13 10,858,930 -19.47 -27.19
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 53.75
On 2025-07-03		 52.40
On 2025-07-09		 -0.28 -0.52 53.75
On 2025-07-03		 52.40
On 2025-07-09		 -2.51 52.98
10D 71.85
On 2025-06-27		 50.00
On 2025-06-30		 -17.02 -24.29 71.85
On 2025-06-27		 50.00
On 2025-06-30		 -30.41 56.64
20D 73.13
On 2025-06-11		 50.00
On 2025-06-30		 -19.60 -26.97 73.13
On 2025-06-11		 50.00
On 2025-06-30		 -31.63 63.45
WTD 53.51
On 2025-07-08		 52.40
On 2025-07-09		 0.01 0.02 53.51
On 2025-07-08		 52.40
On 2025-07-09		 -2.07 52.96
MTD 54.24
On 2025-07-01		 51.25
On 2025-07-01		 0.93 1.78 54.24
On 2025-07-01		 52.40
On 2025-07-09		 -3.39 53.06
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
FTV

Fortive Corporation

53.06 +0.07 +0.13 4,938,287