FTV: Fortive Corporation

As of Friday, July 18th, 2025

$ 50.53

-0.74 -1.44%

Open: 51.47
High: 51.50
Low: 50.23
Volume: 2,748,774
Previous Close on Thursday, July 17th, 2025

$ 51.27

+0.95 +1.89%

Open: 50.50
High: 51.31
Low: 50.34
Volume: 4,662,063
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 51.47 51.50 50.23 50.53 2,748,774 -0.74 -1.44
2025-07-17 50.50 51.31 50.34 51.27 4,662,063 +0.95 +1.89
2025-07-16 51.17 51.44 50.07 50.32 4,973,440 -0.83 -1.62
2025-07-15 51.76 52.32 51.09 51.15 4,430,646 -1.02 -1.96
2025-07-14 52.27 52.50 51.86 52.17 2,607,586 -0.52 -0.99
2025-07-11 52.59 52.81 52.40 52.69 3,543,700 -0.37 -0.70
2025-07-10 53.13 53.50 52.83 53.06 4,938,287 +0.07 +0.13
2025-07-09 52.80 53.03 52.40 52.99 3,079,508 +0.19 +0.36

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 52.50
On 2025-07-14
50.07
On 2025-07-16
-2.16 -4.10 52.50
On 2025-07-14
50.07
On 2025-07-16
-4.64 51.09
10D 53.51
On 2025-07-08
50.07
On 2025-07-16
-2.52 -4.75 53.51
On 2025-07-08
50.07
On 2025-07-16
-6.44 52.00
20D 71.85
On 2025-06-27
50.00
On 2025-06-30
-19.30 -27.64 71.85
On 2025-06-27
50.00
On 2025-06-30
-30.41 57.76
WTD 52.50
On 2025-07-14
50.07
On 2025-07-16
-2.16 -4.10 52.50
On 2025-07-14
50.07
On 2025-07-16
-4.64 51.09
MTD 54.24
On 2025-07-01
50.07
On 2025-07-16
-1.60 -3.07 54.24
On 2025-07-01
50.07
On 2025-07-16
-7.70 52.27
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

68.79 -0.47 -0.68 2,991,575
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
FTV

Fortive Corporation

50.53 -0.74 -1.44 2,748,774