FTV: Fortive Corporation

As of Friday, January 17th, 2025

$ 78.91

+0.21 +0.27%

Open: 79.30
High: 79.50
Low: 78.75
Volume: 2,648,068
Previous Close on Thursday, January 16th, 2025

$ 78.70

+0.82 +1.05%

Open: 78.50
High: 78.71
Low: 77.96
Volume: 2,363,376

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 79.30 79.50 78.75 78.91 2,648,067 +0.21 +0.27
2025-01-16 78.50 78.71 77.96 78.70 2,363,376 +0.82 +1.05
2025-01-15 78.40 78.50 77.34 77.88 2,747,509 +0.53 +0.69
2025-01-14 76.53 77.59 76.35 77.35 1,400,506 +1.26 +1.66
2025-01-13 75.00 76.27 74.82 76.09 2,142,588 +0.81 +1.08
2025-01-10 75.87 75.99 74.78 75.28 2,433,056 -1.47 -1.92
2025-01-08 76.44 77.07 75.53 76.75 2,265,888 +0.10 +0.13
2025-01-07 76.55 77.16 76.21 76.65 2,446,160 +0.13 +0.17
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 79.50
On 2025-01-17		 74.82
On 2025-01-13		 3.63 4.82 76.27
On 2025-01-13		 76.27
On 2025-01-13		 0.00 77.79
10D 79.50
On 2025-01-17		 74.35
On 2025-01-03		 4.50 6.05 77.16
On 2025-01-07		 74.78
On 2025-01-10		 -3.08 77.00
20D 79.50
On 2025-01-17		 72.73
On 2024-12-19		 3.18 4.20 76.20
On 2024-12-18		 72.73
On 2024-12-19		 -4.55 75.84
WTD 79.50
On 2025-01-17		 74.82
On 2025-01-13		 3.63 4.82 76.27
On 2025-01-13		 76.27
On 2025-01-13		 0.00 77.79
MTD 79.50
On 2025-01-17		 74.28
On 2025-01-02		 3.91 5.21 77.16
On 2025-01-07		 74.78
On 2025-01-10		 -3.08 76.77
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
FTV

Fortive Corporation

78.91 +0.21 +0.27 2,648,068