FTV: Fortive Corporation

As of Friday, December 26th, 2025

$ 55.69

+0.23 +0.41%

Open: 55.40
High: 55.74
Low: 55.39
Volume: 1,380,192
Previous Close on Wednesday, December 24th, 2025

$ 55.46

-0.18 -0.32%

Open: 55.50
High: 55.74
Low: 55.44
Volume: 971,784

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 55.40 55.74 55.39 55.69 1,380,192 +0.23 +0.41
2025-12-24 55.50 55.74 55.44 55.46 971,784 -0.18 -0.32
2025-12-23 55.77 55.91 55.29 55.64 1,612,563 -0.04 -0.07
2025-12-22 55.00 55.77 54.78 55.68 2,596,285 +0.77 +1.40
2025-12-19 54.49 55.01 54.44 54.91 12,082,348 +0.24 +0.44
2025-12-18 55.44 55.67 54.48 54.67 3,477,015 -0.57 -1.03
2025-12-17 54.53 55.73 54.47 55.24 3,799,729 +0.58 +1.06
2025-12-16 55.55 55.67 54.57 54.66 2,821,764 -0.69 -1.25
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 55.91
On 2025-12-23		 54.44
On 2025-12-19		 1.02 1.87 55.91
On 2025-12-23		 55.39
On 2025-12-26		 -0.94 55.48
10D 55.91
On 2025-12-23		 54.44
On 2025-12-19		 0.23 0.41 55.75
On 2025-12-12		 54.44
On 2025-12-19		 -2.35 55.22
20D 55.91
On 2025-12-23		 52.57
On 2025-12-02		 2.46 4.62 55.75
On 2025-12-12		 54.44
On 2025-12-19		 -2.35 54.51
WTD 55.91
On 2025-12-23		 54.78
On 2025-12-22		 0.78 1.42 55.91
On 2025-12-23		 55.39
On 2025-12-26		 -0.94 55.62
MTD 55.91
On 2025-12-23		 52.57
On 2025-12-02		 2.21 4.13 55.75
On 2025-12-12		 54.44
On 2025-12-19		 -2.35 54.57
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
FTV

Fortive Corporation

55.69 +0.23 +0.41 1,380,192