FTV: Fortive Corporation

As of Friday, May 15th, 2026

$ 58.72

-0.20 -0.34%

Open: 58.84
High: 59.50
Low: 58.70
Volume: 2,908,128
Previous Close on Thursday, May 14th, 2026

$ 58.92

-0.50 -0.84%

Open: 59.81
High: 60.10
Low: 58.40
Volume: 3,450,002

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 58.84 59.50 58.70 58.72 2,908,128 -0.20 -0.34
2026-05-14 59.81 60.10 58.40 58.92 3,450,002 -0.50 -0.84
2026-05-13 60.15 60.52 59.05 59.42 2,677,579 -0.85 -1.41
2026-05-12 60.59 60.67 59.46 60.27 2,262,953 -0.04 -0.07
2026-05-11 61.19 61.57 60.14 60.31 2,546,856 -0.12 -0.20
2026-05-08 60.88 61.12 60.34 60.43 2,731,838 -0.47 -0.77
2026-05-07 60.71 61.15 59.96 60.90 2,778,883 +0.50 +0.83
2026-05-06 61.20 61.50 59.88 60.40 4,219,444 -0.29 -0.48
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 61.57
On 2026-05-11		 58.40
On 2026-05-14		 -1.71 -2.83 61.57
On 2026-05-11		 58.40
On 2026-05-14		 -5.15 59.53
10D 61.57
On 2026-05-11		 58.40
On 2026-05-14		 -0.31 -0.53 61.57
On 2026-05-11		 58.40
On 2026-05-14		 -5.15 60.01
20D 62.81
On 2026-04-30		 57.80
On 2026-04-30		 -1.80 -2.97 62.81
On 2026-04-30		 58.40
On 2026-05-14		 -7.01 60.48
WTD 61.57
On 2026-05-11		 58.40
On 2026-05-14		 -1.71 -2.83 61.57
On 2026-05-11		 58.40
On 2026-05-14		 -5.15 59.53
MTD 61.57
On 2026-05-11		 58.40
On 2026-05-14		 -1.07 -1.79 61.57
On 2026-05-11		 58.40
On 2026-05-14		 -5.15 59.92
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
FTV

Fortive Corporation

58.72 -0.20 -0.34 2,908,128