FTV: Fortive Corporation

As of Friday, May 30th, 2025

$ 71.07

-- 0 0%

Open: 71.07
High: 71.07
Low: 71.07
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 71.07

-0.44 -0.62%

Open: 72.01
High: 72.04
Low: 70.60
Volume: 2,427,691

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 72.01 72.04 70.60 71.07 2,427,691 -0.44 -0.62
2025-05-28 72.16 72.55 71.20 71.51 5,352,159 +0.65 +0.92
2025-05-27 70.57 70.87 69.97 70.86 5,321,016 +1.19 +1.71
2025-05-23 68.95 70.09 68.95 69.67 3,294,627 -0.48 -0.68
2025-05-22 69.87 70.69 69.77 70.15 2,469,714 +0.05 +0.07
2025-05-21 71.43 71.73 70.07 70.10 3,182,069 -1.85 -2.57
2025-05-20 72.29 72.60 71.78 71.95 3,606,568 -0.67 -0.92
2025-05-19 72.03 72.79 72.03 72.62 4,171,009 -0.57 -0.78
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 72.55
On 2025-05-28		 68.95
On 2025-05-23		 0.97 1.38 72.55
On 2025-05-28		 70.60
On 2025-05-29		 -2.69 70.65
10D 73.28
On 2025-05-16		 68.95
On 2025-05-23		 -1.63 -2.24 73.28
On 2025-05-16		 68.95
On 2025-05-23		 -5.91 71.36
20D 74.67
On 2025-05-13		 64.99
On 2025-05-01		 1.38 1.98 74.67
On 2025-05-13		 68.95
On 2025-05-23		 -7.66 70.56
WTD 72.55
On 2025-05-28		 69.97
On 2025-05-27		 1.40 2.01 72.55
On 2025-05-28		 70.60
On 2025-05-29		 -2.69 71.15
MTD 74.67
On 2025-05-13		 64.99
On 2025-05-01		 1.38 1.98 74.67
On 2025-05-13		 68.95
On 2025-05-23		 -7.66 70.56
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.13 -0.03 -0.01 1,114,756
KO

The Coca-Cola Company

71.93 +0.44 +0.61 3,090,686
PFE

Pfizer Inc.

23.56 +0.11 +0.45 7,721,437
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 3,006,056
VIX

CBOE Volatility Index

19.25 +0.07 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,199.90 -15.83 -0.04 174,397,504
DJTA

Dow Jones Transportation Average

14,700.85 -44.53 -0.30 39,736,840
SPX

S&P 500 Index

5,900.07 -12.10 -0.20
OEX

S&P 100 Index

2,879.87 -5.73 -0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,307.68 -56.27 -0.26
NYA

NYSE Composite Index

19,729.81 -14.04 -0.07
XAX

NYSE AMEX Composite Index

5,190.33 -21.78 -0.42
RUI

RUSSELL 1000 Index

3,228.52 -7.05 -0.22
RUT

Russell 2000 Index

2,069.04 -5.73 -0.28
RUA

Russell 3000 Index

3,352.94 -7.40 -0.22
VIX

CBOE Volatility Index

19.25 +0.07 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.20 +0.10 +0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.92 +0.15 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,845.38 -16.68 -0.17
 
Recent
Ticker Last Chg %Chg Volume
BSV

Vanguard Short-Term Bond ETF

78.23 0.00 0.00
BMRN

Biomarin Pharmaceutical Inc.

58.55 0.00 0.00
NUE

Nucor Corporation

108.94 0.00 0.00
FTV

Fortive Corporation

71.07 0.00 0.00