FTV: Fortive Corporation

As of Wednesday, August 5th, 2026

$ 61.34

+0.83 +1.37%

Open: 60.64
High: 61.56
Low: 60.19
Volume: 2,296,104
Previous Close on Tuesday, August 4th, 2026

$ 60.51

+1.05 +1.77%

Open: 59.64
High: 60.70
Low: 59.22
Volume: 2,736,581

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 60.64 61.56 60.19 61.34 2,296,104 +0.83 +1.37
2026-08-04 59.64 60.70 59.22 60.51 2,736,581 +1.05 +1.77
2026-08-03 59.24 60.16 59.13 59.46 2,864,988 +0.25 +0.42
2026-07-31 58.16 59.41 57.61 59.21 3,560,250 +0.73 +1.25
2026-07-30 59.96 60.05 57.48 58.48 4,602,153 -1.06 -1.78
2026-07-29 62.25 62.75 58.22 59.54 6,780,981 -4.55 -7.10
2026-07-28 63.50 64.56 63.18 64.09 4,119,110 +1.17 +1.86
2026-07-27 62.50 63.12 62.18 62.92 2,410,838 +0.61 +0.98
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 61.56
On 2026-08-05		 57.48
On 2026-07-30		 1.80 3.02 60.05
On 2026-07-30		 57.61
On 2026-07-31		 -4.06 59.80
10D 64.56
On 2026-07-28		 57.48
On 2026-07-30		 1.09 1.81 64.56
On 2026-07-28		 57.48
On 2026-07-30		 -10.97 60.85
20D 64.56
On 2026-07-28		 57.48
On 2026-07-30		 0.07 0.11 64.56
On 2026-07-28		 57.48
On 2026-07-30		 -10.97 61.07
WTD 61.56
On 2026-08-05		 59.13
On 2026-08-03		 2.13 3.60 60.16
On 2026-08-03		 60.16
On 2026-08-03		 0.00 60.44
MTD 61.56
On 2026-08-05		 59.13
On 2026-08-03		 2.13 3.60 60.16
On 2026-08-03		 60.16
On 2026-08-03		 0.00 60.44
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
FTV

Fortive Corporation

61.34 +0.83 +1.37 2,296,104