FTV: Fortive Corporation

As of Friday, January 16th, 2026

$ 54.96

-0.55 -0.99%

Open: 54.78
High: 55.19
Low: 54.35
Volume: 3,180,164
Previous Close on Thursday, January 15th, 2026

$ 55.51

-0.25 -0.45%

Open: 55.98
High: 56.03
Low: 55.32
Volume: 2,661,212

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 54.78 55.19 54.35 54.96 3,180,164 -0.55 -0.99
2026-01-15 55.98 56.03 55.32 55.51 2,661,212 -0.25 -0.45
2026-01-14 54.70 55.77 54.70 55.76 2,828,261 +1.08 +1.98
2026-01-13 55.67 55.91 54.13 54.68 3,535,225 -0.83 -1.50
2026-01-12 54.87 55.64 54.66 55.51 2,348,080 +0.51 +0.93
2026-01-09 55.24 55.65 54.27 55.00 2,916,703 -0.21 -0.38
2026-01-08 53.88 55.89 53.88 55.21 3,738,545 +1.07 +1.98
2026-01-07 55.41 55.63 54.09 54.14 2,793,835 -1.31 -2.36
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 56.03
On 2026-01-15		 54.13
On 2026-01-13		 -0.04 -0.07 56.03
On 2026-01-15		 54.35
On 2026-01-16		 -3.01 55.28
10D 56.03
On 2026-01-15		 52.65
On 2026-01-05		 -0.43 -0.78 56.03
On 2026-01-15		 54.35
On 2026-01-16		 -3.01 55.00
20D 56.19
On 2025-12-30		 52.65
On 2026-01-05		 -0.28 -0.51 56.19
On 2025-12-30		 52.65
On 2026-01-05		 -6.30 55.24
WTD 56.03
On 2026-01-15		 54.13
On 2026-01-13		 -0.04 -0.07 56.03
On 2026-01-15		 54.35
On 2026-01-16		 -3.01 55.28
MTD 56.03
On 2026-01-15		 52.65
On 2026-01-05		 -0.25 -0.45 55.70
On 2026-01-02		 52.65
On 2026-01-05		 -5.47 55.04
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
PYPL

Paypal Holdings Inc.

56.89 +0.15 +0.26 15,000,501
FTV

Fortive Corporation

54.96 -0.55 -0.99 3,180,164