FTV: Fortive Corporation

As of Thursday, May 8th, 2025

$ 69.83

+1.80 +2.65%

Open: 68.63
High: 70.44
Low: 68.63
Volume: 3,359,968
Previous Close on Wednesday, May 7th, 2025

$ 68.03

+0.78 +1.16%

Open: 67.74
High: 68.78
Low: 67.55
Volume: 4,046,432

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 68.63 70.44 68.63 69.83 3,359,272 +1.80 +2.65
2025-05-07 67.74 68.78 67.55 68.03 4,046,432 +0.78 +1.16
2025-05-06 66.62 68.23 66.62 67.25 3,482,287 -0.34 -0.50
2025-05-05 67.25 68.07 66.92 67.59 3,728,780 +0.04 +0.06
2025-05-02 68.05 68.52 66.86 67.55 5,610,569 +0.77 +1.15
2025-05-01 65.28 67.16 64.99 66.78 10,812,213 -2.91 -4.18
2025-04-30 68.98 69.85 67.78 69.69 2,801,851 +0.60 +0.87
2025-04-29 68.76 69.37 68.39 69.09 2,003,256 +0.28 +0.41
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 70.44
On 2025-05-08		 66.62
On 2025-05-06		 3.05 4.57 68.52
On 2025-05-02		 66.62
On 2025-05-06		 -2.77 68.05
10D 70.44
On 2025-05-08		 64.99
On 2025-05-01		 0.91 1.32 69.85
On 2025-04-30		 64.99
On 2025-05-01		 -6.96 68.35
20D 70.44
On 2025-05-08		 62.15
On 2025-04-11		 2.07 3.05 69.85
On 2025-04-30		 64.99
On 2025-05-01		 -6.96 67.03
WTD 70.44
On 2025-05-08		 66.62
On 2025-05-06		 2.28 3.38 68.07
On 2025-05-05		 68.07
On 2025-05-05		 0.00 68.18
MTD 70.44
On 2025-05-08		 64.99
On 2025-05-01		 0.14 0.20 68.52
On 2025-05-02		 66.62
On 2025-05-06		 -2.77 67.84
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
FTV

Fortive Corporation

69.83 +1.80 +2.65 3,359,968