FTV: Fortive Corporation

As of Friday, November 7th, 2025

$ 51.23

+0.15 +0.29%

Open: 50.89
High: 51.54
Low: 49.99
Volume: 3,262,904
Previous Close on Thursday, November 6th, 2025

$ 51.08

+0.85 +1.69%

Open: 50.71
High: 51.36
Low: 50.52
Volume: 3,639,061

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 50.89 51.54 49.99 51.23 3,262,904 +0.15 +0.29
2025-11-06 50.71 51.36 50.52 51.08 3,639,061 +0.85 +1.69
2025-11-05 50.36 50.94 50.06 50.23 2,853,004 -0.11 -0.22
2025-11-04 49.82 50.39 49.63 50.34 2,569,745 +0.24 +0.48
2025-11-03 50.16 50.16 49.03 50.10 3,365,692 -0.24 -0.48
2025-10-31 50.86 50.97 49.95 50.34 3,552,536 -0.91 -1.78
2025-10-30 50.71 52.83 50.24 51.25 4,905,306 +0.91 +1.81
2025-10-29 54.92 55.93 49.77 50.34 9,340,140 +1.18 +2.40
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 51.54
On 2025-11-07		 49.03
On 2025-11-03		 0.89 1.77 50.16
On 2025-11-03		 50.16
On 2025-11-03		 0.00 50.60
10D 55.93
On 2025-10-29		 48.98
On 2025-10-28		 1.76 3.56 55.93
On 2025-10-29		 49.03
On 2025-11-03		 -12.34 50.35
20D 55.93
On 2025-10-29		 47.95
On 2025-10-14		 3.43 7.18 55.93
On 2025-10-29		 49.03
On 2025-11-03		 -12.34 49.71
WTD 51.54
On 2025-11-07		 49.03
On 2025-11-03		 0.89 1.77 50.16
On 2025-11-03		 50.16
On 2025-11-03		 0.00 50.60
MTD 51.54
On 2025-11-07		 49.03
On 2025-11-03		 0.89 1.77 50.16
On 2025-11-03		 50.16
On 2025-11-03		 0.00 50.60
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,907
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,333
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,351,059
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
FTV

Fortive Corporation

51.23 +0.15 +0.29 3,262,904