FTV: Fortive Corporation

As of Friday, August 29th, 2025

$ 47.86

-0.15 -0.31%

Open: 47.98
High: 48.41
Low: 47.69
Volume: 2,948,731
Previous Close on Thursday, August 28th, 2025

$ 48.01

-0.56 -1.15%

Open: 48.80
High: 48.80
Low: 47.68
Volume: 3,951,417

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 47.98 48.41 47.69 47.86 2,948,729 -0.15 -0.31
2025-08-28 48.80 48.80 47.68 48.01 3,951,417 -0.56 -1.15
2025-08-27 48.39 48.93 48.28 48.57 2,307,788 +0.06 +0.12
2025-08-26 48.48 48.65 48.11 48.51 4,982,333 0.00 0.00
2025-08-25 49.13 49.25 48.47 48.51 2,733,708 -0.80 -1.62
2025-08-22 48.18 49.52 47.98 49.31 3,700,728 +1.55 +3.25
2025-08-21 48.00 48.71 47.62 47.76 4,113,585 -0.28 -0.58
2025-08-20 48.20 48.51 47.68 48.04 7,630,264 -0.12 -0.25
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 49.25
On 2025-08-25		 47.68
On 2025-08-28		 -1.45 -2.94 49.25
On 2025-08-25		 47.68
On 2025-08-28		 -3.19 48.29
10D 49.52
On 2025-08-22		 47.62
On 2025-08-21		 -0.30 -0.62 49.52
On 2025-08-22		 47.68
On 2025-08-28		 -3.72 48.25
20D 49.52
On 2025-08-22		 46.34
On 2025-08-11		 1.31 2.81 48.96
On 2025-08-05		 46.34
On 2025-08-11		 -5.35 47.97
WTD 49.25
On 2025-08-25		 47.68
On 2025-08-28		 -1.45 -2.94 49.25
On 2025-08-25		 47.68
On 2025-08-28		 -3.19 48.29
MTD 49.52
On 2025-08-22		 46.34
On 2025-08-11		 -0.07 -0.15 48.96
On 2025-08-05		 46.34
On 2025-08-11		 -5.35 47.90
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
PTEN

Patterson-UTI Energy Inc.

5.81 +0.07 +1.22 7,014,329
SCHB

Schwab U.S. Broad Market ETF

24.94 -0.15 -0.60 6,918,205
FRT

Federal Realty Investment Trust

100.55 +0.73 +0.73 902,557
ULTA

Ulta Beauty Inc.

492.73 -37.90 -7.14 2,937,507
FTV

Fortive Corporation

47.86 -0.15 -0.31 2,948,731